Lawmakers say TikTok 'beholden' to Beijing as TikTok CEO Shou Chew testifies

Detailed updates on the high-stakes House Energy and Commerce Committee hearing.

Q4 Inc. (QFOR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

3.0400

+0.0100

(+0.33%)

As of 12:04PM EDT. Market open.

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	3.0800	3.0800	3.0400	3.0400	3.0400	300
Mar 22, 2023	3.0500	3.0500	3.0100	3.0300	3.0300	5,300
Mar 21, 2023	3.0400	3.0500	2.9500	3.0100	3.0100	5,700
Mar 20, 2023	2.9500	3.0000	2.9000	3.0000	3.0000	4,700
Mar 17, 2023	2.9400	2.9400	2.9100	2.9100	2.9100	3,200
Mar 16, 2023	2.9900	2.9900	2.8900	2.9100	2.9100	11,900
Mar 15, 2023	3.0000	3.0100	3.0000	3.0000	3.0000	4,000
Mar 14, 2023	3.1000	3.1000	3.0100	3.0100	3.0100	5,900
Mar 13, 2023	3.0600	3.0800	3.0000	3.0500	3.0500	3,500
Mar 10, 2023	3.0500	3.1700	3.0100	3.1000	3.1000	6,300
Mar 09, 2023	2.7700	3.0000	2.7600	2.9200	2.9200	19,700
Mar 08, 2023	2.5700	2.8000	2.5700	2.7700	2.7700	24,400
Mar 07, 2023	2.6000	2.6000	2.5000	2.5000	2.5000	3,600
Mar 06, 2023	2.6100	2.6100	2.4900	2.5200	2.5200	3,900
Mar 03, 2023	2.5500	2.5900	2.4900	2.5000	2.5000	10,200
Mar 02, 2023	2.4800	2.5900	2.4800	2.5000	2.5000	1,800
Mar 01, 2023	2.6000	3.0000	2.2000	2.3900	2.3900	61,900
Feb 28, 2023	2.6200	2.7500	2.5100	2.6000	2.6000	12,800
Feb 27, 2023	2.6600	2.6700	2.5800	2.5800	2.5800	3,200
Feb 24, 2023	2.6000	2.6000	2.6000	2.6000	2.6000	1,100
Feb 23, 2023	2.6300	2.6300	2.6300	2.6300	2.6300	1,500
Feb 22, 2023	2.7500	2.7500	2.5800	2.5800	2.5800	20,200
Feb 21, 2023	2.7000	2.7000	2.7000	2.7000	2.7000	5,100
Feb 17, 2023	2.6100	2.6500	2.6100	2.6500	2.6500	5,300
Feb 16, 2023	2.6500	2.6500	2.6000	2.6000	2.6000	1,300
Feb 15, 2023	2.6000	2.6400	2.6000	2.6300	2.6300	3,300
Feb 14, 2023	2.7000	2.7000	2.6000	2.6500	2.6500	1,600
Feb 13, 2023	2.6300	2.7000	2.6300	2.6300	2.6300	900
Feb 10, 2023	2.5000	2.5200	2.4500	2.5200	2.5200	1,700
Feb 09, 2023	2.6000	2.6000	2.4700	2.4700	2.4700	4,600
Feb 08, 2023	2.5000	2.5000	2.5000	2.5000	2.5000	100
Feb 07, 2023	2.4500	2.4900	2.4500	2.4800	2.4800	2,300
Feb 06, 2023	2.4800	2.4800	2.4500	2.4500	2.4500	1,700
Feb 03, 2023	2.7000	2.7000	2.4800	2.4800	2.4800	30,900
Feb 02, 2023	2.4900	2.5300	2.4800	2.5300	2.5300	12,400
Feb 01, 2023	2.4600	2.4600	2.4200	2.4300	2.4300	1,800
Jan 31, 2023	2.4500	2.4500	2.4200	2.4200	2.4200	5,800
Jan 30, 2023	2.3600	2.3700	2.3500	2.3500	2.3500	3,400
Jan 27, 2023	2.3500	2.3500	2.3100	2.3100	2.3100	1,700
Jan 26, 2023	2.3500	2.4500	2.3500	2.3700	2.3700	4,600
Jan 25, 2023	2.1500	2.3100	2.1500	2.3100	2.3100	6,200
Jan 24, 2023	2.2100	2.2100	2.2000	2.2000	2.2000	600
Jan 23, 2023	2.1800	2.3300	2.1300	2.2100	2.2100	3,400
Jan 20, 2023	2.2700	2.3000	2.1800	2.2200	2.2200	3,800
Jan 19, 2023	2.1600	2.3500	2.1200	2.3500	2.3500	3,000
Jan 18, 2023	2.2400	2.2800	2.2000	2.2000	2.2000	700
Jan 17, 2023	2.2100	2.2100	2.1600	2.2000	2.2000	2,200
Jan 16, 2023	2.3000	2.3000	2.3000	2.3000	2.3000	-
Jan 13, 2023	2.3000	2.3000	2.3000	2.3000	2.3000	1,000
Jan 12, 2023	2.4800	2.4800	1.9900	2.3500	2.3500	50,100
Jan 11, 2023	2.4300	2.4700	2.3000	2.3000	2.3000	1,800
Jan 10, 2023	2.4100	2.4100	2.4000	2.4000	2.4000	700
Jan 09, 2023	2.5000	2.5000	2.3900	2.4600	2.4600	7,200
Jan 06, 2023	2.5000	2.5700	2.3600	2.5700	2.5700	18,500
Jan 05, 2023	2.6500	2.6500	2.4800	2.5200	2.5200	5,000
Jan 04, 2023	2.9000	2.9200	2.4500	2.6500	2.6500	26,000
Jan 03, 2023	3.1400	3.1400	3.0700	3.0700	3.0700	300
Dec 30, 2022	3.0800	3.2100	3.0800	3.2100	3.2100	6,000
Dec 29, 2022	2.5700	3.0500	2.5700	3.0500	3.0500	1,100
Dec 28, 2022	2.5600	3.0500	2.5600	2.9900	2.9900	10,600
Dec 23, 2022	3.1300	3.1600	3.0800	3.1600	3.1600	2,300
Dec 22, 2022	2.6700	3.5400	2.6700	3.1900	3.1900	25,100
Dec 21, 2022	2.4900	2.6100	2.4900	2.6100	2.6100	9,900
Dec 20, 2022	2.4100	2.4500	2.4100	2.4500	2.4500	5,800
Dec 19, 2022	2.4400	2.4400	2.3600	2.4100	2.4100	10,600
Dec 16, 2022	2.2000	2.2100	2.1900	2.1900	2.1900	7,800
Dec 15, 2022	2.1000	2.1800	2.1000	2.1800	2.1800	1,200
Dec 14, 2022	2.1300	2.1800	2.1300	2.1500	2.1500	3,200
Dec 13, 2022	2.0100	2.1300	2.0000	2.0700	2.0700	22,600
Dec 12, 2022	2.0600	2.0800	1.8800	1.9800	1.9800	40,700
Dec 09, 2022	2.1500	2.1500	2.0700	2.0900	2.0900	18,200
Dec 08, 2022	2.0400	2.1900	2.0300	2.1200	2.1200	19,500
Dec 07, 2022	2.1300	2.2100	2.1100	2.1300	2.1300	17,500
Dec 06, 2022	2.1700	2.1700	2.1000	2.1700	2.1700	10,600
Dec 05, 2022	2.3000	2.3000	2.1700	2.1900	2.1900	61,500
Dec 02, 2022	2.2800	2.5800	2.1900	2.3100	2.3100	54,000
Dec 01, 2022	2.6800	2.7200	2.6200	2.6200	2.6200	11,800
Nov 30, 2022	2.6300	2.6400	2.6300	2.6400	2.6400	4,300
Nov 29, 2022	2.6700	2.7100	2.5900	2.6500	2.6500	18,400
Nov 28, 2022	2.7000	2.7000	2.7000	2.7000	2.7000	25,000
Nov 25, 2022	2.6100	2.9100	2.6100	2.7100	2.7100	11,200
Nov 24, 2022	2.9300	2.9400	2.8000	2.8600	2.8600	32,300
Nov 23, 2022	2.9500	3.0400	2.9500	2.9700	2.9700	7,800
Nov 22, 2022	2.8400	2.8400	2.8400	2.8400	2.8400	100
Nov 21, 2022	2.9000	2.9000	2.8400	2.8400	2.8400	2,200
Nov 18, 2022	2.8700	2.9400	2.8500	2.8500	2.8500	5,800
Nov 17, 2022	2.9500	2.9500	2.9000	2.9000	2.9000	1,400
Nov 16, 2022	2.8400	3.0000	2.8400	2.9900	2.9900	21,100
Nov 15, 2022	2.9500	2.9700	2.8500	2.9600	2.9600	5,800
Nov 14, 2022	3.0100	3.0100	2.9100	3.0000	3.0000	272,800
Nov 11, 2022	3.0100	3.0600	2.9900	3.0200	3.0200	33,400
Nov 10, 2022	3.0100	3.0600	3.0100	3.0600	3.0600	4,200
Nov 09, 2022	3.0200	3.0600	3.0000	3.0100	3.0100	44,400
Nov 08, 2022	3.0100	3.1000	3.0100	3.0800	3.0800	10,600
Nov 07, 2022	2.8500	3.0100	2.8500	3.0100	3.0100	11,300
Nov 04, 2022	3.1500	3.2100	2.9700	3.0500	3.0500	113,500
Nov 03, 2022	3.0100	3.2500	3.0100	3.2500	3.2500	7,300
Nov 02, 2022	3.0200	3.2600	3.0200	3.2200	3.2200	22,800
Nov 01, 2022	3.0500	3.3400	3.0500	3.3300	3.3300	4,900
Oct 31, 2022	3.0000	3.1000	3.0000	3.1000	3.1000	5,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,996.57+59.60(+1.51%)

Dow 3032,437.07+406.96(+1.27%)

Nasdaq11,921.28+251.32(+2.15%)

Russell 20001,751.20+23.84(+1.38%)

Crude Oil70.98+0.08(+0.11%)

Gold1,986.70+37.10(+1.90%)

Lawmakers say TikTok 'beholden' to Beijing as TikTok CEO Shou Chew testifies

Q4 Inc. (QFOR.TO)

S&P 500
3,996.57
+59.60(+1.51%)

Dow 30
32,437.07
+406.96(+1.27%)

Nasdaq
11,921.28
+251.32(+2.15%)

Russell 2000
1,751.20
+23.84(+1.38%)

Crude Oil
70.98
+0.08(+0.11%)

Gold
1,986.70
+37.10(+1.90%)