Quorum Information Technologies Inc. (QIS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.9200

0.0000

(0.00%)

At close: 02:48PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	0.9300	0.9300	0.9200	0.9200	0.9200	8,500
Jun 27, 2022	0.8200	0.9200	0.8200	0.9200	0.9200	11,300
Jun 24, 2022	0.8400	0.8400	0.7900	0.7900	0.7900	4,500
Jun 23, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	6,200
Jun 22, 2022	0.7700	0.8000	0.7700	0.8000	0.8000	32,000
Jun 21, 2022	0.7900	0.8000	0.7800	0.7800	0.7800	3,000
Jun 20, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	1,000
Jun 17, 2022	0.8000	0.8000	0.7800	0.8000	0.8000	27,900
Jun 16, 2022	0.8800	0.8800	0.8200	0.8200	0.8200	10,700
Jun 15, 2022	0.8100	0.8700	0.8000	0.8700	0.8700	20,800
Jun 14, 2022	0.7600	0.8000	0.7600	0.8000	0.8000	16,200
Jun 13, 2022	0.8400	0.8400	0.7300	0.7500	0.7500	44,800
Jun 10, 2022	0.8600	0.8600	0.8600	0.8600	0.8600	500
Jun 09, 2022	0.8800	0.8800	0.8600	0.8600	0.8600	5,700
Jun 08, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	5,000
Jun 07, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jun 06, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	1,100
Jun 03, 2022	0.8400	0.8800	0.8400	0.8800	0.8800	7,400
Jun 02, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	900
Jun 01, 2022	0.8500	0.8500	0.8300	0.8400	0.8400	4,000
May 31, 2022	0.8400	0.8400	0.8300	0.8300	0.8300	4,500
May 30, 2022	0.8700	0.8700	0.8500	0.8500	0.8500	13,300
May 27, 2022	0.8900	0.8900	0.8500	0.8500	0.8500	10,800
May 26, 2022	0.9200	0.9200	0.8500	0.8800	0.8800	12,000
May 25, 2022	0.9200	0.9200	0.9200	0.9200	0.9200	-
May 24, 2022	0.9300	0.9300	0.9200	0.9200	0.9200	1,800
May 20, 2022	0.9300	0.9300	0.9300	0.9300	0.9300	1,000
May 19, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
May 18, 2022	0.9800	0.9800	0.9000	0.9000	0.9000	9,900
May 17, 2022	1.0000	1.0000	1.0000	1.0000	1.0000	2,000
May 16, 2022	0.9600	0.9600	0.9600	0.9600	0.9600	1,500
May 13, 2022	0.9400	0.9400	0.9400	0.9400	0.9400	1,300
May 12, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	300
May 11, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	-
May 10, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	-
May 09, 2022	1.0500	1.0500	0.9700	0.9700	0.9700	900
May 06, 2022	1.0500	1.0500	1.0500	1.0500	1.0500	500
May 05, 2022	0.9800	0.9800	0.9500	0.9500	0.9500	16,800
May 04, 2022	1.0300	1.0300	1.0300	1.0300	1.0300	1,500
May 03, 2022	1.0000	1.1200	1.0000	1.0800	1.0800	84,000
May 02, 2022	1.0000	1.0000	1.0000	1.0000	1.0000	1,000
Apr 29, 2022	1.0800	1.1500	1.0600	1.1400	1.1400	160,800
Apr 28, 2022	1.0400	1.1200	1.0400	1.1200	1.1200	16,000
Apr 27, 2022	0.9400	1.1000	0.8700	1.1000	1.1000	44,100
Apr 26, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	500
Apr 25, 2022	0.9600	0.9600	0.9100	0.9100	0.9100	10,100
Apr 22, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Apr 21, 2022	0.9600	0.9600	0.9500	0.9500	0.9500	3,400
Apr 20, 2022	1.0000	1.0000	1.0000	1.0000	1.0000	1,000
Apr 19, 2022	0.9600	0.9600	0.9600	0.9600	0.9600	600
Apr 18, 2022	1.0500	1.0500	1.0000	1.0000	1.0000	3,400
Apr 14, 2022	1.1000	1.1000	1.1000	1.1000	1.1000	-
Apr 13, 2022	1.0000	1.1400	1.0000	1.1000	1.1000	61,100
Apr 12, 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
Apr 11, 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
Apr 08, 2022	1.0000	1.0000	0.9200	1.0000	1.0000	2,300
Apr 07, 2022	0.9900	1.0300	0.9900	1.0300	1.0300	10,400
Apr 06, 2022	1.0300	1.0300	1.0300	1.0300	1.0300	100
Apr 05, 2022	1.0300	1.0300	1.0300	1.0300	1.0300	-
Apr 04, 2022	0.9500	1.0300	0.9500	1.0300	1.0300	9,700
Apr 01, 2022	1.0000	1.0000	0.9600	0.9900	0.9900	83,700
Mar 31, 2022	0.8800	1.0000	0.8800	1.0000	1.0000	43,200
Mar 30, 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
Mar 29, 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
Mar 28, 2022	0.9500	1.0000	0.9500	1.0000	1.0000	5,700
Mar 25, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	100
Mar 24, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	5,500
Mar 23, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 22, 2022	0.8600	0.8600	0.8500	0.8500	0.8500	18,700
Mar 21, 2022	0.8700	0.9000	0.8600	0.8600	0.8600	17,200
Mar 18, 2022	0.8600	0.8600	0.8500	0.8600	0.8600	10,500
Mar 17, 2022	0.8600	0.8600	0.8500	0.8500	0.8500	10,900
Mar 16, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	10,800
Mar 15, 2022	0.8700	0.8700	0.8500	0.8500	0.8500	2,500
Mar 14, 2022	0.9800	0.9800	0.8500	0.8500	0.8500	48,400
Mar 11, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 10, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	500
Mar 09, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 08, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 07, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	1,600
Mar 04, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 03, 2022	0.9000	0.9000	0.8500	0.8500	0.8500	27,300
Mar 02, 2022	0.8900	0.9000	0.8900	0.9000	0.9000	11,500
Mar 01, 2022	0.8600	0.8600	0.8600	0.8600	0.8600	4,900
Feb 28, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	7,800
Feb 25, 2022	0.8200	0.8300	0.8200	0.8300	0.8300	19,800
Feb 24, 2022	0.8300	0.8300	0.8000	0.8000	0.8000	9,000
Feb 23, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	4,300
Feb 22, 2022	0.8300	0.8400	0.8300	0.8300	0.8300	11,200
Feb 18, 2022	0.8700	0.8700	0.8600	0.8600	0.8600	5,200
Feb 17, 2022	0.9000	0.9000	0.8200	0.8700	0.8700	7,300
Feb 16, 2022	0.9400	0.9400	0.9000	0.9000	0.9000	23,600
Feb 15, 2022	0.9600	0.9600	0.9600	0.9600	0.9600	-
Feb 14, 2022	0.9500	0.9600	0.9500	0.9600	0.9600	2,000
Feb 11, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 10, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	3,900
Feb 09, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	3,000
Feb 08, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	15,000
Feb 07, 2022	0.9300	0.9300	0.9200	0.9300	0.9300	16,400
Feb 04, 2022	0.9900	0.9900	0.9200	0.9200	0.9200	15,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,222.74-35.56(-0.18%)

S&P 5003,821.55-78.56(-2.01%)

DOW30,946.99-491.31(-1.56%)

CAD/USD0.7771+0.0002(+0.03%)

CRUDE OIL111.46-0.30(-0.27%)

BTC-CAD25,841.45-1,148.25(-4.25%)

Quorum Information Technologies Inc. (QIS.V)

S&P/TSX
19,222.74
-35.56(-0.18%)

S&P 500
3,821.55
-78.56(-2.01%)

DOW
30,946.99
-491.31(-1.56%)

CAD/USD
0.7771
+0.0002(+0.03%)

CRUDE OIL
111.46
-0.30(-0.27%)

BTC-CAD
25,841.45
-1,148.25(-4.25%)