Quebec Innovative Materials Corp. (QIMC.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 09:30AM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,920 |
| May 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 |
| May 15, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 542,756 |
| May 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 13, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 40,000 |
| May 10, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| May 09, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| May 08, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,000 |
| May 07, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| May 06, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| May 03, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,008 |
| May 02, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 197,002 |
| May 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 75,556 |
| Apr 30, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 182,500 |
| Apr 29, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 270,641 |
| Apr 26, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 85,019 |
| Apr 25, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 734,427 |
| Apr 24, 2024 | 0.0200 | 0.0400 | 0.0200 | 0.0350 | 0.0350 | 6,371,589 |
| Apr 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,250 |
| Apr 19, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 251,000 |
| Apr 18, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 15,000 |
| Apr 17, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
| Apr 16, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 15, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 217,000 |
| Apr 12, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 11, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 108,108 |
| Apr 10, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 30,039 |
| Apr 09, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 114,449 |
| Apr 08, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 128,273 |
| Apr 05, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 04, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 33,000 |
| Apr 03, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 63,433 |
| Apr 02, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 1,234,000 |
| Apr 01, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 65,000 |
| Mar 28, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 94,805 |
| Mar 27, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 319,136 |
| Mar 25, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 34,360 |
| Mar 22, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 8,000 |
| Mar 21, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 231,626 |
| Mar 20, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 19, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 108,311 |
| Mar 18, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 104,520 |
| Mar 15, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 201,618 |
| Mar 14, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 13, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 12, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 11, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 238,000 |
| Mar 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 300,562 |
| Mar 07, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 89,000 |
| Mar 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Mar 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,500 |
| Mar 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Mar 01, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,729 |
| Feb 29, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 55,500 |
| Feb 28, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,300 |
| Feb 27, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Feb 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 41,461 |
| Feb 23, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 110,247 |
| Feb 22, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 235,500 |
| Feb 21, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 192,000 |
| Feb 20, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
| Feb 16, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 136,000 |
| Feb 15, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 301,488 |
| Feb 14, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 148,700 |
| Feb 13, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 963,277 |
| Feb 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 41,000 |
| Feb 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 99,000 |
| Feb 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Feb 07, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 120,502 |
| Feb 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,020 |
| Feb 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| Feb 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 62,791 |
| Jan 31, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,665,516 |
| Jan 30, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jan 29, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 90,000 |
| Jan 26, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jan 25, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 28,143 |
| Jan 24, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 50,000 |
| Jan 23, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 193,042 |
| Jan 22, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 37,000 |
| Jan 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jan 18, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 102,500 |
| Jan 17, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 69,000 |
| Jan 16, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 59,636 |
| Jan 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 315,086 |
| Jan 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 155,292 |
| Jan 11, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 167,333 |
| Jan 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 33,024 |
| Jan 09, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 30,005 |
| Jan 08, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 105,805 |
| Jan 05, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 472,430 |
| Jan 04, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,035 |
| Jan 03, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 159,545 |
| Jan 02, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 782,362 |
| Dec 29, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 427,592 |
| Dec 28, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,351 |
| Dec 27, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 198,004 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.