Quorum Information Technologies Inc. (QIS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7300

0.0000

(0.00%)

At close: 03:38PM EDT

Time Period:

Oct 01, 2021 - Oct 01, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Sept 12, 2022	0.7100	0.7100	0.7000	0.7000	0.7000	6,500
Sept 09, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	18,200
Sept 08, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	500
Sept 07, 2022	0.7500	0.7500	0.7200	0.7200	0.7200	27,500
Sept 06, 2022	0.7400	0.7600	0.7400	0.7500	0.7500	38,500
Sept 02, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	1,000
Sept 01, 2022	0.7400	0.7400	0.7300	0.7300	0.7300	5,000
Aug 31, 2022	0.7000	0.7300	0.7000	0.7300	0.7300	41,500
Aug 30, 2022	0.6800	0.6900	0.6800	0.6900	0.6900	20,000
Aug 29, 2022	0.6900	0.6900	0.6700	0.6800	0.6800	21,000
Aug 26, 2022	0.7500	0.7500	0.6600	0.6600	0.6600	58,500
Aug 25, 2022	0.7400	0.7600	0.7400	0.7600	0.7600	4,000
Aug 24, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 23, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	4,000
Aug 22, 2022	0.7000	0.7100	0.7000	0.7100	0.7100	6,000
Aug 19, 2022	0.7300	0.7300	0.7000	0.7000	0.7000	30,100
Aug 18, 2022	0.7400	0.7400	0.7300	0.7300	0.7300	6,000
Aug 17, 2022	0.7400	0.7500	0.7400	0.7500	0.7500	22,500
Aug 16, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	300
Aug 15, 2022	0.7500	0.7500	0.7400	0.7400	0.7400	16,500
Aug 12, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	3,000
Aug 11, 2022	0.7500	0.7500	0.7400	0.7500	0.7500	27,600
Aug 10, 2022	0.7200	0.7200	0.7100	0.7100	0.7100	6,500
Aug 09, 2022	0.7300	0.7300	0.7200	0.7200	0.7200	13,200
Aug 08, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	3,700
Aug 05, 2022	0.7500	0.7800	0.7500	0.7500	0.7500	2,300
Aug 04, 2022	0.7200	0.7600	0.7200	0.7500	0.7500	82,700
Aug 03, 2022	0.6900	0.7200	0.6900	0.7100	0.7100	27,000
Aug 02, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	2,000
Jul 29, 2022	0.7100	0.7100	0.7000	0.7000	0.7000	2,000
Jul 28, 2022	0.7200	0.7200	0.7000	0.7100	0.7100	6,700
Jul 27, 2022	0.7200	0.7200	0.7000	0.7000	0.7000	8,600
Jul 26, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jul 25, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	900
Jul 22, 2022	0.7400	0.7400	0.7300	0.7300	0.7300	4,000
Jul 21, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	5,500
Jul 20, 2022	0.7600	0.7600	0.6000	0.7200	0.7200	52,400
Jul 19, 2022	0.7800	0.7900	0.7700	0.7700	0.7700	15,900
Jul 18, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	4,500
Jul 15, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jul 14, 2022	0.8200	0.8200	0.8000	0.8000	0.8000	8,500
Jul 13, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	1,500
Jul 12, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	1,200
Jul 11, 2022	0.8500	0.8500	0.8400	0.8400	0.8400	3,500
Jul 08, 2022	0.8700	0.8700	0.8300	0.8300	0.8300	4,700
Jul 07, 2022	0.8900	0.8900	0.8800	0.8800	0.8800	2,000
Jul 06, 2022	0.8700	0.8700	0.8600	0.8600	0.8600	4,000
Jul 05, 2022	0.8800	0.8800	0.8700	0.8700	0.8700	8,000
Jul 04, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	1,000
Jun 30, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jun 29, 2022	0.9100	0.9100	0.8800	0.8800	0.8800	3,000
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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.38(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.10(-1.71%)

CAD/USD0.7233-0.0078(-1.06%)

CRUDE OIL79.74-1.49(-1.83%)

BTC-CAD26,672.82-361.12(-1.34%)

Quorum Information Technologies Inc. (QIS.V)

S&P/TSX
18,444.22
+2.38(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.10(-1.71%)

CAD/USD
0.7233
-0.0078(-1.06%)

CRUDE OIL
79.74
-1.49(-1.83%)

BTC-CAD
26,672.82
-361.12(-1.34%)