Quorum Information Technologies Inc. (QIS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6900

-0.0300

(-4.17%)

At close: 03:59PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.7300	0.7300	0.6900	0.6900	0.6900	7,650
Apr 30, 2024	0.7500	0.7500	0.7200	0.7200	0.7200	11,000
Apr 29, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	2,500
Apr 26, 2024	0.7500	0.7500	0.7300	0.7500	0.7500	11,500
Apr 25, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	11,500
Apr 24, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	6,000
Apr 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	22,200
Apr 22, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	2,700
Apr 19, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	12,500
Apr 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 17, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	2,000
Apr 16, 2024	0.7600	0.7600	0.7400	0.7400	0.7400	8,000
Apr 15, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	19,000
Apr 12, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	8,600
Apr 11, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	4,900
Apr 10, 2024	0.7700	0.7700	0.7500	0.7600	0.7600	5,500
Apr 09, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	2,000
Apr 08, 2024	0.7800	0.7800	0.7600	0.7600	0.7600	13,300
Apr 05, 2024	0.7500	0.7800	0.7500	0.7800	0.7800	42,000
Apr 04, 2024	0.7300	0.7500	0.7300	0.7400	0.7400	34,500
Apr 03, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	16,500
Apr 02, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	49,600
Apr 01, 2024	0.7300	0.7400	0.7300	0.7300	0.7300	35,000
Mar 28, 2024	0.7500	0.7800	0.7400	0.7500	0.7500	76,500
Mar 27, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	16,500
Mar 26, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	13,700
Mar 25, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	43,000
Mar 22, 2024	0.7400	0.7500	0.7200	0.7300	0.7300	8,000
Mar 21, 2024	0.7800	0.7800	0.7500	0.7500	0.7500	11,100
Mar 20, 2024	0.7200	0.7600	0.7200	0.7600	0.7600	22,300
Mar 19, 2024	0.6900	0.7100	0.6900	0.7100	0.7100	17,200
Mar 18, 2024	0.7000	0.7000	0.6900	0.7000	0.7000	32,000
Mar 15, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	51,500
Mar 14, 2024	0.6700	0.6900	0.6500	0.6900	0.6900	65,500
Mar 13, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	5,000
Mar 12, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	16,600
Mar 11, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	3,500
Mar 08, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	10,500
Mar 07, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	5,000
Mar 06, 2024	0.6700	0.6800	0.6600	0.6700	0.6700	26,300
Mar 05, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	12,900
Mar 04, 2024	0.6600	0.6800	0.6600	0.6800	0.6800	13,500
Mar 01, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	19,300
Feb 29, 2024	0.6900	0.6900	0.6600	0.6600	0.6600	8,000
Feb 28, 2024	0.6700	0.6900	0.6600	0.6600	0.6600	13,000
Feb 27, 2024	0.6900	0.6900	0.6700	0.6700	0.6700	6,500
Feb 26, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	11,800
Feb 23, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	5,500
Feb 22, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	5,000
Feb 21, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	7,000
Feb 20, 2024	0.6900	0.6900	0.6700	0.6800	0.6800	11,000
Feb 16, 2024	0.6700	0.6900	0.6700	0.6900	0.6900	39,600
Feb 15, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	45,000
Feb 14, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	25,500
Feb 13, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	18,000
Feb 12, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	15,000
Feb 09, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	97,500
Feb 08, 2024	0.6700	0.6800	0.6600	0.6600	0.6600	7,000
Feb 07, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	10,000
Feb 06, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,100
Feb 05, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	19,000
Feb 02, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,500
Feb 01, 2024	0.6600	0.6700	0.6500	0.6500	0.6500	35,500
Jan 31, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	6,500
Jan 30, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	9,500
Jan 29, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,000
Jan 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 25, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	12,500
Jan 24, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	3,000
Jan 23, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	11,500
Jan 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	6,000
Jan 19, 2024	0.6500	0.6600	0.6500	0.6500	0.6500	19,000
Jan 18, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	2,500
Jan 17, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	2,500
Jan 16, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,000
Jan 15, 2024	0.6500	0.6800	0.6500	0.6800	0.6800	4,000
Jan 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	21,000
Jan 11, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	42,500
Jan 10, 2024	0.6800	0.6900	0.6700	0.6800	0.6800	39,200
Jan 09, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	19,800
Jan 08, 2024	0.6700	0.6800	0.6700	0.6700	0.6700	18,300
Jan 05, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	800
Jan 04, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	18,200
Jan 03, 2024	0.6600	0.7000	0.6600	0.6800	0.6800	69,500
Jan 02, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	55,000
Dec 29, 2023	0.6100	0.6200	0.6100	0.6200	0.6200	2,000
Dec 28, 2023	0.6000	0.6000	0.5900	0.6000	0.6000	141,500
Dec 27, 2023	0.6200	0.6400	0.6100	0.6100	0.6100	53,500
Dec 22, 2023	0.6000	0.6100	0.6000	0.6100	0.6100	3,000
Dec 21, 2023	0.6100	0.6200	0.6100	0.6100	0.6100	6,500
Dec 20, 2023	0.6200	0.6200	0.5900	0.5900	0.5900	5,500
Dec 19, 2023	0.6300	0.6500	0.6300	0.6500	0.6500	4,300
Dec 18, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	7,500
Dec 15, 2023	0.6000	0.6500	0.6000	0.6500	0.6500	58,000
Dec 14, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	2,000
Dec 13, 2023	0.6200	0.6300	0.6200	0.6200	0.6200	3,000
Dec 12, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	1,000
Dec 11, 2023	0.6300	0.6300	0.6200	0.6200	0.6200	4,000
Dec 08, 2023	0.5900	0.6000	0.5900	0.6000	0.6000	28,000
Dec 07, 2023	0.6000	0.6000	0.5600	0.6000	0.6000	30,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7282+0.0021(+0.30%)

CRUDE OIL79.12+0.12(+0.15%)

Bitcoin CAD79,399.60-3,538.91(-4.27%)

Quorum Information Technologies Inc. (QIS.V)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7282
+0.0021(+0.30%)

CRUDE OIL
79.12
+0.12(+0.15%)

Bitcoin CAD
79,399.60
-3,538.91(-4.27%)