Canada markets closed

Quarterhill Inc. (QTRH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.7600-0.0100 (-0.56%)
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241.78001.78001.74001.76001.760018,000
Apr 23, 20241.76001.79001.72001.77001.770029,600
Apr 22, 20241.67001.76001.67001.76001.760061,500
Apr 19, 20241.72001.72001.67001.67001.670033,200
Apr 18, 20241.71001.73001.69001.70001.700026,900
Apr 17, 20241.70001.73001.68001.71001.710048,500
Apr 16, 20241.72001.74001.70001.72001.7200123,900
Apr 15, 20241.80001.81001.73001.74001.7400101,800
Apr 12, 20241.84001.84001.81001.82001.820031,200
Apr 11, 20241.84001.86001.82001.83001.830035,900
Apr 10, 20241.86001.86001.81001.83001.830017,500
Apr 09, 20241.89001.89001.82001.84001.840037,900
Apr 08, 20241.83001.84001.81001.83001.830033,500
Apr 05, 20241.82001.84001.80001.82001.820051,700
Apr 04, 20241.86001.89001.83001.84001.840060,700
Apr 03, 20241.90001.90001.88001.89001.890051,000
Apr 02, 20241.98001.98001.87001.89001.890078,800
Apr 01, 20241.91002.00001.89001.95001.9500162,300
Mar 28, 20241.79001.92001.77001.87001.8700163,600
Mar 27, 20241.79001.81001.77001.79001.790038,700
Mar 26, 20241.77001.78001.77001.78001.78008,900
Mar 25, 20241.82001.82001.77001.78001.780035,500
Mar 22, 20241.87001.87001.81001.82001.820012,700
Mar 21, 20241.80001.89001.80001.86001.860042,100
Mar 20, 20241.84001.84001.81001.81001.810015,900
Mar 19, 20241.89001.89001.74001.85001.850095,800
Mar 18, 20241.92001.94001.88001.89001.890090,600
Mar 15, 20241.93002.03001.92001.95001.9500341,300
Mar 14, 20241.92001.92001.85001.89001.890059,200
Mar 13, 20241.88001.95001.88001.89001.890073,500
Mar 12, 20241.79001.92001.79001.91001.910089,800
Mar 11, 20241.82001.84001.81001.83001.830021,500
Mar 08, 20241.82001.84001.81001.83001.830012,100
Mar 07, 20241.78001.86001.78001.85001.850078,600
Mar 06, 20241.71001.79001.71001.79001.790062,200
Mar 05, 20241.71001.74001.70001.73001.730015,100
Mar 04, 20241.72001.73001.70001.73001.730055,600
Mar 01, 20241.71001.73001.71001.72001.720039,600
Feb 29, 20241.74001.75001.71001.71001.710039,000
Feb 28, 20241.75001.77001.74001.74001.740018,100
Feb 27, 20241.75001.78001.74001.77001.770022,000
Feb 26, 20241.79001.79001.75001.76001.760040,900
Feb 23, 20241.72001.78001.72001.78001.780022,600
Feb 22, 20241.70001.77001.70001.74001.740031,200
Feb 21, 20241.75001.76001.71001.71001.710017,100
Feb 20, 20241.71001.75001.69001.74001.740033,400
Feb 16, 20241.77001.78001.73001.73001.730063,600
Feb 15, 20241.80001.82001.76001.77001.770031,700
Feb 14, 20241.78001.79001.75001.76001.7600226,900
Feb 13, 20241.78001.78001.73001.74001.740081,500
Feb 12, 20241.78001.80001.77001.79001.790031,400
Feb 09, 20241.79001.82001.77001.77001.770045,200
Feb 08, 20241.77001.83001.77001.80001.800034,700
Feb 07, 20241.81001.83001.78001.80001.800051,700
Feb 06, 20241.83001.83001.81001.81001.810068,200
Feb 05, 20241.86001.87001.81001.83001.830052,300
Feb 02, 20241.89001.89001.86001.87001.870022,900
Feb 01, 20241.87001.92001.87001.90001.900019,600
Jan 31, 20241.92001.92001.86001.87001.870062,500
Jan 30, 20241.91001.95001.90001.92001.920041,200
Jan 29, 20241.93001.93001.88001.92001.920040,300
Jan 26, 20241.96001.96001.90001.93001.930063,600
Jan 25, 20242.03002.03001.95001.95001.950065,100
Jan 24, 20241.97002.03001.95002.01002.0100100,400
Jan 23, 20241.85001.98001.85001.97001.9700151,700
Jan 22, 20241.83001.89001.83001.88001.880038,300
Jan 19, 20241.87001.88001.83001.84001.840028,700
Jan 18, 20241.85001.86001.83001.86001.860053,000
Jan 17, 20241.85001.89001.84001.86001.8600165,100
Jan 16, 20241.85001.88001.85001.86001.860071,100
Jan 15, 20241.87001.87001.85001.86001.860050,900
Jan 12, 20241.90001.91001.88001.90001.900031,300
Jan 11, 20241.91001.93001.89001.93001.930045,000
Jan 10, 20241.95001.95001.88001.90001.900021,000
Jan 09, 20241.95001.95001.92001.92001.920030,100
Jan 08, 20241.94002.00001.94001.96001.960058,200
Jan 05, 20241.92001.98001.92001.97001.970036,500
Jan 04, 20241.90001.93001.90001.93001.930017,000
Jan 03, 20241.91001.91001.88001.91001.910043,800
Jan 02, 20241.92001.95001.89001.91001.910056,500
Dec 29, 20231.96001.99001.92001.95001.950037,300
Dec 28, 20231.91001.98001.91001.98001.980024,200
Dec 27, 20231.87001.90001.87001.89001.890064,300
Dec 22, 20231.98001.98001.90001.92001.920083,400
Dec 21, 20232.00002.02001.94001.97001.970058,300
Dec 20, 20232.00002.07001.99002.00002.0000175,500
Dec 19, 20232.00002.02001.98002.01002.010066,600
Dec 18, 20231.98002.06001.98001.99001.9900141,800
Dec 15, 20231.87002.02001.87002.00002.0000334,000
Dec 14, 20231.93001.94001.87001.90001.9000133,900
Dec 13, 20231.83001.91001.83001.88001.8800136,400
Dec 12, 20231.77001.87001.75001.85001.8500125,000
Dec 11, 20231.77001.78001.76001.78001.780023,000
Dec 08, 20231.76001.80001.75001.78001.780046,900
Dec 07, 20231.80001.84001.76001.76001.760093,300
Dec 06, 20231.75001.84001.75001.80001.800054,000
Dec 05, 20231.72001.80001.71001.79001.7900191,500
Dec 04, 20231.65001.73001.65001.70001.7000226,600
Dec 01, 20231.65001.66001.65001.65001.6500116,800
Nov 30, 20231.66001.68001.66001.66001.660051,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...