TipRanks
Go Ultimate55% OFF

Aegis Critical Energy Defence (QESS) Historical Prices

TSE:QESS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.270.270.240.240.24-11.11%301,6121.81
Oct 29, 20260.280.280.270.270.27-3.57%78,2470.47
Oct 28, 20260.280.300.270.280.28+0.00%117,0100.71
Oct 27, 20260.270.290.270.280.28+3.70%122,4010.74
Oct 26, 20260.260.270.250.270.27+3.85%194,9701.18
Oct 23, 20260.260.260.250.260.26+0.00%126,3500.77
Oct 22, 20260.280.280.260.260.26-7.14%147,5410.89
Oct 21, 20260.280.290.270.280.28+3.70%100,2700.60
Oct 20, 20260.280.290.270.270.27-5.26%193,0001.17
Oct 19, 20260.270.300.270.290.29+7.55%161,6610.99
Oct 16, 20260.280.280.270.270.27-5.36%172,4361.05
Oct 15, 20260.290.290.250.280.28-1.75%258,2111.59
Oct 14, 20260.300.300.280.290.29-3.39%361,3202.25
Oct 13, 20260.310.310.290.300.30-7.81%243,5091.53
Oct 12, 20260.320.320.310.320.32+0.00%00.00
Oct 09, 20260.320.320.310.320.32+1.59%66,8520.41
Oct 08, 20260.320.320.310.320.32-1.56%91,6610.55
Oct 07, 20260.320.330.310.320.32-1.54%92,8330.56
Oct 06, 20260.320.330.310.330.33+1.56%158,7750.96
Oct 05, 20260.320.330.310.320.32+0.00%56,3530.34
Oct 02, 20260.330.340.310.320.32-1.54%140,0830.83
Oct 01, 20260.330.340.320.330.33-1.52%191,2121.15
Sep 30, 20260.330.340.330.330.33+1.54%107,8980.64
Sep 29, 20260.350.350.320.330.33-7.14%234,6151.39
Sep 28, 20260.360.360.340.350.35-2.78%86,6710.52
Sep 25, 20260.360.370.350.360.36+1.41%89,4740.53
Sep 24, 20260.360.370.350.360.36+0.00%58,6000.35
Sep 23, 20260.370.370.360.360.36-2.74%93,2320.54
Sep 22, 20260.370.380.370.370.37-2.67%95,8150.55
Sep 21, 20260.380.400.370.380.38-1.32%177,4821.02
Sep 18, 20260.390.400.380.380.38-1.30%124,7110.70
Sep 17, 20260.390.410.370.390.39+0.00%193,7281.09
Sep 16, 20260.400.400.380.390.39-3.75%69,6740.39
Sep 15, 20260.410.430.400.400.40-1.23%273,0491.42
Sep 14, 20260.410.410.390.410.41+1.25%285,7111.50
Sep 11, 20260.350.410.350.400.40+12.68%550,7632.97
Sep 10, 20260.350.360.340.360.36+1.43%107,8540.56
Sep 09, 20260.350.360.340.350.35+1.45%104,2640.54
Sep 08, 20260.340.350.330.350.35+0.00%198,1751.03
Sep 07, 20260.340.350.320.350.35+0.00%00.00
Sep 04, 20260.340.350.320.350.35+2.99%166,7600.85
Sep 03, 20260.360.360.340.340.34-5.63%221,2101.12
Sep 02, 20260.330.360.330.360.36+9.23%392,5131.97
Sep 01, 20260.330.340.320.330.33-2.99%76,7520.38
Aug 31, 20260.320.340.320.340.34+6.35%461,0322.32
Aug 28, 20260.320.320.310.320.32+0.00%140,1180.69
Aug 27, 20260.320.320.310.320.32+0.00%163,7260.82
Aug 26, 20260.320.330.310.320.32+0.00%293,0041.47
Aug 25, 20260.310.320.310.320.32+1.61%121,0100.59
Aug 24, 20260.320.330.310.310.31-3.13%151,2450.71