Quebec Innovative Materials Corp. (QIMC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0300

+0.0050

(+20.00%)

At close: 03:58PM EDT

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,000
Jun 13, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	945,100
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,157
Jun 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,807
Jun 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Jun 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	8,147
Jun 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	36,101
Jun 04, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	526,752
Jun 03, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	221,424
May 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
May 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,024
May 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	365,500
May 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	495,657
May 27, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	562,324
May 24, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	15,331
May 23, 2024	0.0150	0.0300	0.0150	0.0250	0.0250	1,423,800
May 22, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	502,497
May 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.00(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7282+0.0002(+0.03%)

CRUDE OIL78.49+0.04(+0.05%)

Bitcoin CAD91,302.89+509.59(+0.56%)

Quebec Innovative Materials Corp. (QIMC.CN)

S&P/TSX
21,639.10
-59.00(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7282
+0.0002(+0.03%)

CRUDE OIL
78.49
+0.04(+0.05%)

Bitcoin CAD
91,302.89
+509.59(+0.56%)