Quorum Information Technologies Inc. (QIS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7500

0.0000

(0.00%)

At close: 10:44AM EST

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Oct 27, 2022	0.7400	0.7500	0.7400	0.7400	0.7400	2,500
Oct 26, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	4,600
Oct 25, 2022	0.7100	0.7100	0.7100	0.7100	0.7100	-
Oct 24, 2022	0.7100	0.7100	0.7100	0.7100	0.7100	-
Oct 21, 2022	0.7100	0.7100	0.7100	0.7100	0.7100	500
Oct 20, 2022	0.7000	0.7100	0.7000	0.7100	0.7100	173,900
Oct 19, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	14,000
Oct 18, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	-
Oct 17, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	-
Oct 14, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	-
Oct 13, 2022	0.7000	0.7000	0.6800	0.6900	0.6900	10,500
Oct 12, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	-
Oct 11, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	1,000
Oct 07, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	4,000
Oct 06, 2022	0.7100	0.7100	0.7100	0.7100	0.7100	4,000
Oct 05, 2022	0.6800	0.7100	0.6800	0.7100	0.7100	55,300
Oct 04, 2022	0.6900	0.6900	0.6700	0.6700	0.6700	9,300
Oct 03, 2022	0.7300	0.7300	0.6500	0.6700	0.6700	83,500
Sept 30, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sept 29, 2022	0.7400	0.7400	0.7300	0.7300	0.7300	13,500
Sept 28, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	4,500
Sept 27, 2022	0.7500	0.7500	0.7400	0.7400	0.7400	4,000
Sept 26, 2022	0.7500	0.7500	0.7400	0.7400	0.7400	4,000
Sept 23, 2022	0.7500	0.7500	0.7300	0.7300	0.7300	3,200
Sept 22, 2022	0.7600	0.7600	0.7500	0.7600	0.7600	3,000
Sept 21, 2022	0.7600	0.7600	0.7500	0.7500	0.7500	7,500
Sept 20, 2022	0.7300	0.7400	0.7300	0.7400	0.7400	15,600
Sept 19, 2022	0.6900	0.7400	0.6900	0.7300	0.7300	39,700
Sept 16, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Sept 15, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	53,300
Sept 14, 2022	0.7100	0.7100	0.6900	0.7000	0.7000	69,500
Sept 13, 2022	0.7100	0.7100	0.7100	0.7100	0.7100	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.66%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,407.12-41.83(-0.13%)

Quorum Information Technologies Inc. (QIS.V)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.66%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,407.12
-41.83(-0.13%)