Canada markets closed

Quorum Information Technologies Inc. (QIS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.7500+0.0100 (+1.35%)
At close: 10:33AM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20240.76000.76000.75000.75000.75002,000
Apr 16, 20240.76000.76000.74000.74000.74008,000
Apr 15, 20240.76000.76000.75000.75000.750019,000
Apr 12, 20240.76000.76000.75000.75000.75008,600
Apr 11, 20240.75000.75000.75000.75000.75004,900
Apr 10, 20240.77000.77000.75000.76000.76005,500
Apr 09, 20240.77000.77000.77000.77000.77002,000
Apr 08, 20240.78000.78000.76000.76000.760013,300
Apr 05, 20240.75000.78000.75000.78000.780042,000
Apr 04, 20240.73000.75000.73000.74000.740034,500
Apr 03, 20240.74000.74000.74000.74000.740016,500
Apr 02, 20240.73000.73000.73000.73000.730049,600
Apr 01, 20240.73000.74000.73000.73000.730035,000
Mar 28, 20240.75000.78000.74000.75000.750076,500
Mar 27, 20240.74000.75000.74000.75000.750016,500
Mar 26, 20240.74000.74000.73000.73000.730013,700
Mar 25, 20240.74000.74000.73000.73000.730043,000
Mar 22, 20240.74000.75000.72000.73000.73008,000
Mar 21, 20240.78000.78000.75000.75000.750011,100
Mar 20, 20240.72000.76000.72000.76000.760022,300
Mar 19, 20240.69000.71000.69000.71000.710017,200
Mar 18, 20240.70000.70000.69000.70000.700032,000
Mar 15, 20240.69000.70000.69000.70000.700051,500
Mar 14, 20240.67000.69000.65000.69000.690065,500
Mar 13, 20240.68000.68000.68000.68000.68005,000
Mar 12, 20240.68000.69000.68000.69000.690016,600
Mar 11, 20240.69000.69000.69000.69000.69003,500
Mar 08, 20240.68000.68000.68000.68000.680010,500
Mar 07, 20240.69000.69000.69000.69000.69005,000
Mar 06, 20240.67000.68000.66000.67000.670026,300
Mar 05, 20240.68000.68000.68000.68000.680012,900
Mar 04, 20240.66000.68000.66000.68000.680013,500
Mar 01, 20240.67000.68000.67000.68000.680019,300
Feb 29, 20240.69000.69000.66000.66000.66008,000
Feb 28, 20240.67000.69000.66000.66000.660013,000
Feb 27, 20240.69000.69000.67000.67000.67006,500
Feb 26, 20240.68000.69000.68000.69000.690011,800
Feb 23, 20240.67000.67000.67000.67000.67005,500
Feb 22, 20240.67000.67000.67000.67000.67005,000
Feb 21, 20240.68000.68000.68000.68000.68007,000
Feb 20, 20240.69000.69000.67000.68000.680011,000
Feb 16, 20240.67000.69000.67000.69000.690039,600
Feb 15, 20240.67000.67000.65000.65000.650045,000
Feb 14, 20240.66000.66000.66000.66000.660025,500
Feb 13, 20240.66000.66000.65000.65000.650018,000
Feb 12, 20240.67000.67000.65000.65000.650015,000
Feb 09, 20240.65000.65000.65000.65000.650097,500
Feb 08, 20240.67000.68000.66000.66000.66007,000
Feb 07, 20240.66000.67000.66000.67000.670010,000
Feb 06, 20240.66000.66000.66000.66000.66001,100
Feb 05, 20240.65000.65000.65000.65000.650019,000
Feb 02, 20240.67000.67000.67000.67000.67001,500
Feb 01, 20240.66000.67000.65000.65000.650035,500
Jan 31, 20240.66000.66000.65000.65000.65006,500
Jan 30, 20240.66000.66000.65000.65000.65009,500
Jan 29, 20240.66000.66000.66000.66000.66001,000
Jan 26, 20240.65000.65000.65000.65000.6500-
Jan 25, 20240.65000.65000.65000.65000.650012,500
Jan 24, 20240.66000.66000.66000.66000.66003,000
Jan 23, 20240.67000.67000.65000.65000.650011,500
Jan 22, 20240.65000.65000.65000.65000.65006,000
Jan 19, 20240.65000.66000.65000.65000.650019,000
Jan 18, 20240.67000.67000.67000.67000.67002,500
Jan 17, 20240.67000.67000.66000.66000.66002,500
Jan 16, 20240.68000.68000.68000.68000.68001,000
Jan 15, 20240.65000.68000.65000.68000.68004,000
Jan 12, 20240.65000.65000.65000.65000.650021,000
Jan 11, 20240.67000.67000.66000.66000.660042,500
Jan 10, 20240.68000.69000.67000.68000.680039,200
Jan 09, 20240.67000.68000.67000.68000.680019,800
Jan 08, 20240.67000.68000.67000.67000.670018,300
Jan 05, 20240.67000.67000.67000.67000.6700800
Jan 04, 20240.68000.68000.68000.68000.680018,200
Jan 03, 20240.66000.70000.66000.68000.680069,500
Jan 02, 20240.65000.65000.64000.64000.640055,000
Dec 29, 20230.61000.62000.61000.62000.62002,000
Dec 28, 20230.60000.60000.59000.60000.6000141,500
Dec 27, 20230.62000.64000.61000.61000.610053,500
Dec 22, 20230.60000.61000.60000.61000.61003,000
Dec 21, 20230.61000.62000.61000.61000.61006,500
Dec 20, 20230.62000.62000.59000.59000.59005,500
Dec 19, 20230.63000.65000.63000.65000.65004,300
Dec 18, 20230.64000.64000.64000.64000.64007,500
Dec 15, 20230.60000.65000.60000.65000.650058,000
Dec 14, 20230.61000.61000.61000.61000.61002,000
Dec 13, 20230.62000.63000.62000.62000.62003,000
Dec 12, 20230.63000.63000.63000.63000.63001,000
Dec 11, 20230.63000.63000.62000.62000.62004,000
Dec 08, 20230.59000.60000.59000.60000.600028,000
Dec 07, 20230.60000.60000.56000.60000.600030,000
Dec 06, 20230.61000.62000.60000.60000.600015,400
Dec 05, 20230.63000.63000.63000.63000.630010,500
Dec 04, 20230.63000.63000.63000.63000.63003,000
Dec 01, 20230.63000.63000.63000.63000.63001,500
Nov 30, 20230.60000.64000.60000.64000.640055,900
Nov 29, 20230.60000.60000.60000.60000.600015,000
Nov 28, 20230.61000.61000.59000.59000.590014,500
Nov 27, 20230.60000.60000.60000.60000.6000500
Nov 24, 20230.59000.59000.59000.59000.5900-
Nov 23, 20230.59000.59000.59000.59000.59004,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...