Mail

QIS.V - Quorum Information Technologies Inc.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	0.7300	0.8000	0.7300	0.8000	0.8000	31,000
Jun 08, 2023	0.7200	0.7300	0.7200	0.7300	0.7300	10,000
Jun 07, 2023	0.7200	0.7200	0.7100	0.7200	0.7200	6,000
Jun 06, 2023	0.7000	0.7300	0.7000	0.7300	0.7300	10,000
Jun 05, 2023	0.6100	0.6800	0.6100	0.6800	0.6800	4,069,600
Jun 02, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	13,800
Jun 01, 2023	0.5300	0.5500	0.5300	0.5500	0.5500	33,100
May 31, 2023	0.5300	0.5300	0.5200	0.5200	0.5200	10,500
May 30, 2023	0.5400	0.5400	0.5100	0.5300	0.5300	5,609,100
May 29, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 26, 2023	0.5400	0.5400	0.4200	0.5200	0.5200	38,000
May 25, 2023	0.5500	0.5500	0.5300	0.5400	0.5400	12,700
May 24, 2023	0.5700	0.5700	0.5600	0.5600	0.5600	1,500
May 23, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	1,200
May 19, 2023	0.5900	0.5900	0.5600	0.5600	0.5600	4,800
May 18, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	1,000
May 17, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
May 16, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	1,300
May 15, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
May 12, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 11, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 10, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
May 09, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	1,000
May 08, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
May 05, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
May 04, 2023	0.6400	0.6400	0.5800	0.5800	0.5800	30,500
May 03, 2023	0.6400	0.6400	0.6300	0.6300	0.6300	3,000
May 02, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	2,000
May 01, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	7,200
Apr 28, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	10,300
Apr 27, 2023	0.6000	0.6200	0.6000	0.6200	0.6200	8,200
Apr 26, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 25, 2023	0.6200	0.6200	0.6100	0.6100	0.6100	5,000
Apr 24, 2023	0.6300	0.6300	0.6200	0.6200	0.6200	8,200
Apr 21, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	4,000
Apr 20, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 19, 2023	0.6200	0.6300	0.6000	0.6300	0.6300	4,500
Apr 18, 2023	0.5900	0.6000	0.5700	0.6000	0.6000	46,500
Apr 17, 2023	0.6200	0.6200	0.6000	0.6000	0.6000	7,500
Apr 14, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	4,000
Apr 13, 2023	0.6100	0.6100	0.5900	0.5900	0.5900	4,500
Apr 12, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	1,500
Apr 11, 2023	0.6500	0.6500	0.6200	0.6200	0.6200	9,000
Apr 10, 2023	0.6700	0.6700	0.6500	0.6500	0.6500	3,500
Apr 06, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	4,000
Apr 05, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	500
Apr 04, 2023	0.5800	0.6100	0.5800	0.6000	0.6000	15,900
Apr 03, 2023	0.6300	0.6300	0.5800	0.5900	0.5900	54,200
Mar 31, 2023	0.6700	0.6700	0.6400	0.6400	0.6400	14,000
Mar 30, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	2,000
Mar 29, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	2,500
Mar 28, 2023	0.7300	0.7300	0.6800	0.7000	0.7000	9,000
Mar 27, 2023	0.7200	0.7300	0.7100	0.7100	0.7100	6,000
Mar 24, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	500
Mar 23, 2023	0.7000	0.7200	0.7000	0.7200	0.7200	3,500
Mar 22, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	400
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...