Quorum Information Technologies Inc. (QIS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7100

+0.0200

(+2.90%)

At close: 12:33PM EDT

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	-	-	-	-	-	-
Mar 21, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	1,200
Mar 20, 2023	0.7000	0.7000	0.6900	0.6900	0.6900	8,000
Mar 17, 2023	0.7000	0.7000	0.6700	0.6900	0.6900	7,000
Mar 16, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 15, 2023	0.6800	0.6800	0.6700	0.6700	0.6700	2,000
Mar 14, 2023	0.7000	0.7000	0.6700	0.6700	0.6700	15,000
Mar 13, 2023	0.7100	0.7100	0.7000	0.7000	0.7000	8,900
Mar 10, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	3,000
Mar 09, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	18,000
Mar 08, 2023	0.7100	0.7100	0.6900	0.7000	0.7000	7,600
Mar 07, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	2,000
Mar 06, 2023	0.7000	0.7100	0.7000	0.7100	0.7100	3,000
Mar 03, 2023	0.6700	0.7100	0.6700	0.7000	0.7000	24,300
Mar 02, 2023	0.6900	0.6900	0.6600	0.6600	0.6600	17,500
Mar 01, 2023	0.7100	0.7100	0.7000	0.7000	0.7000	7,200
Feb 28, 2023	0.7400	0.7400	0.7000	0.7000	0.7000	8,000
Feb 27, 2023	0.7200	0.7500	0.7100	0.7500	0.7500	7,500
Feb 24, 2023	0.7200	0.7300	0.7200	0.7300	0.7300	1,500
Feb 23, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	500
Feb 22, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	1,000
Feb 21, 2023	0.7200	0.7200	0.7100	0.7100	0.7100	7,500
Feb 17, 2023	0.7100	0.7100	0.7000	0.7000	0.7000	25,000
Feb 16, 2023	0.7200	0.7200	0.7000	0.7100	0.7100	15,000
Feb 15, 2023	0.6500	0.6900	0.6500	0.6800	0.6800	60,300
Feb 14, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	1,400
Feb 13, 2023	0.7200	0.7200	0.7000	0.7000	0.7000	4,000
Feb 10, 2023	0.7200	0.7200	0.7000	0.7000	0.7000	5,000
Feb 09, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	500
Feb 08, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	500
Feb 07, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 06, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 03, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 02, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 01, 2023	0.7600	0.7600	0.7500	0.7500	0.7500	6,000
Jan 31, 2023	0.6900	0.7700	0.6900	0.7600	0.7600	11,900
Jan 30, 2023	0.7600	0.7600	0.6800	0.6800	0.6800	27,600
Jan 27, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jan 26, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	3,000
Jan 25, 2023	0.7900	0.7900	0.7800	0.7900	0.7900	3,000
Jan 24, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jan 23, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	4,000
Jan 20, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	3,300
Jan 19, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	3,300
Jan 18, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	600
Jan 17, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	500
Jan 16, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	200
Jan 13, 2023	0.7300	0.7400	0.7300	0.7400	0.7400	2,000
Jan 12, 2023	0.7400	0.7400	0.7300	0.7300	0.7300	10,000
Jan 11, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 10, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	500
Jan 09, 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jan 06, 2023	0.7700	0.7700	0.7700	0.7700	0.7700	1,600
Jan 05, 2023	0.7800	0.7800	0.7800	0.7800	0.7800	500
Jan 04, 2023	0.7900	0.7900	0.7800	0.7800	0.7800	5,500
Jan 03, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	2,500
Dec 30, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	3,100
Dec 29, 2022	0.7900	0.7900	0.7700	0.7700	0.7700	4,000
Dec 28, 2022	0.7800	0.7800	0.7600	0.7800	0.7800	3,500
Dec 23, 2022	0.7900	0.7900	0.7200	0.7200	0.7200	13,900
Dec 22, 2022	0.7900	0.8000	0.7900	0.7900	0.7900	2,000
Dec 21, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	3,000
Dec 20, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	1,000
Dec 19, 2022	0.8200	0.8200	0.8000	0.8000	0.8000	5,100
Dec 16, 2022	0.8400	0.8400	0.8300	0.8300	0.8300	3,000
Dec 15, 2022	0.8400	0.8400	0.8300	0.8400	0.8400	109,000
Dec 14, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	14,500
Dec 13, 2022	0.7800	0.8300	0.7700	0.8300	0.8300	150,700
Dec 12, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	35,500
Dec 09, 2022	0.7900	0.8000	0.7800	0.7800	0.7800	7,500
Dec 08, 2022	0.7500	0.7800	0.7500	0.7800	0.7800	91,000
Dec 07, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	52,000
Dec 06, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	300
Dec 05, 2022	0.7800	0.7800	0.7500	0.7500	0.7500	12,000
Dec 02, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	1,000
Dec 01, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	500
Nov 30, 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
Nov 29, 2022	0.7700	0.7700	0.7700	0.7700	0.7700	4,000
Nov 28, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	1,000
Nov 25, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
Nov 24, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	1,000
Nov 23, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	2,000
Nov 22, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	2,500
Nov 21, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
Nov 18, 2022	0.8100	0.8100	0.7600	0.7600	0.7600	21,300
Nov 17, 2022	0.7800	0.8100	0.7800	0.8100	0.8100	28,000
Nov 16, 2022	0.7700	0.7700	0.7700	0.7700	0.7700	2,100
Nov 15, 2022	0.7600	0.7800	0.7600	0.7800	0.7800	15,000
Nov 14, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	31,500
Nov 11, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	1,000
Nov 10, 2022	0.7700	0.7700	0.7600	0.7600	0.7600	11,900
Nov 09, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
Nov 08, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	800
Nov 07, 2022	0.7700	0.7800	0.7700	0.7700	0.7700	6,200
Nov 04, 2022	0.7900	0.7900	0.7500	0.7500	0.7500	10,000
Nov 03, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	9,000
Nov 02, 2022	0.6700	0.8000	0.6700	0.8000	0.8000	311,000
Nov 01, 2022	0.7500	0.7500	0.6700	0.6700	0.6700	47,500
Oct 31, 2022	0.7500	0.7500	0.7300	0.7300	0.7300	4,500
Oct 28, 2022	0.7500	0.7500	0.7400	0.7400	0.7400	9,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,654.92+135.49(+0.69%)

S&P 5004,002.87+51.30(+1.30%)

DOW32,560.60+316.02(+0.98%)

CAD/USD0.7296+0.0002(+0.0248%)

CRUDE OIL69.50+0.17(+0.25%)

BTC-CAD38,564.34+800.72(+2.12%)

Quorum Information Technologies Inc. (QIS.V)

S&P/TSX
19,654.92
+135.49(+0.69%)

S&P 500
4,002.87
+51.30(+1.30%)

DOW
32,560.60
+316.02(+0.98%)

CAD/USD
0.7296
+0.0002(+0.0248%)

CRUDE OIL
69.50
+0.17(+0.25%)

BTC-CAD
38,564.34
+800.72(+2.12%)