Canada Markets close in 37 mins

Quisitive Technology Solutions, Inc. (QUIS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.7000-0.0200 (-2.78%)
As of 2:18PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20200.74000.74000.70000.70000.700076,491
Oct. 21, 20200.69000.72000.69000.72000.7200199,643
Oct. 20, 20200.70000.70000.69000.70000.700064,143
Oct. 19, 20200.73000.73000.69000.69000.6900129,555
Oct. 16, 20200.72000.75000.70000.71000.7100168,355
Oct. 15, 20200.74000.75000.73000.75000.7500154,381
Oct. 14, 20200.73000.73000.71000.73000.730028,773
Oct. 13, 20200.71000.72000.71000.71000.710061,226
Oct. 09, 20200.75000.75000.71000.71000.7100104,095
Oct. 08, 20200.72000.75000.72000.74000.740065,668
Oct. 07, 20200.71000.71000.70000.71000.710041,123
Oct. 06, 20200.72000.74000.70000.71000.710062,867
Oct. 05, 20200.74000.74000.72000.73000.730058,318
Oct. 02, 20200.74000.76000.71000.73000.7300257,495
Oct. 01, 20200.81000.85000.75000.76000.7600277,501
Sep. 30, 20200.75000.81000.75000.79000.7900658,843
Sep. 29, 20200.73000.74000.72000.74000.7400446,825
Sep. 28, 20200.74000.74000.71000.74000.7400125,140
Sep. 25, 20200.66000.74000.65000.74000.7400559,797
Sep. 24, 20200.64000.65000.64000.65000.650094,701
Sep. 23, 20200.63000.65000.63000.64000.6400278,616
Sep. 22, 20200.61000.63000.61000.63000.630076,792
Sep. 21, 20200.61000.63000.56000.63000.6300221,595
Sep. 18, 2020------
Sep. 17, 20200.62000.63000.62000.62000.620042,943
Sep. 16, 20200.63000.63000.61000.62000.620090,373
Sep. 15, 20200.62000.62000.60000.62000.620045,398
Sep. 14, 20200.62000.64000.60000.60000.6000106,228
Sep. 11, 20200.62000.64000.62000.62000.620051,126
Sep. 10, 20200.61000.63000.60000.63000.630056,163
Sep. 09, 20200.58000.61000.58000.60000.600093,033
Sep. 08, 20200.57000.58000.56000.58000.580076,363
Sep. 04, 20200.61000.62000.60000.61000.610055,675
Sep. 03, 20200.63000.65000.61000.62000.620086,134
Sep. 02, 20200.64000.65000.62000.64000.640087,884
Sep. 01, 20200.65000.66000.64000.64000.6400136,247
Aug. 31, 20200.64000.65000.60000.65000.6500132,138
Aug. 28, 20200.63000.65000.63000.64000.6400162,282
Aug. 27, 20200.66000.67000.62000.64000.6400443,130
Aug. 26, 20200.57000.63000.56000.61000.6100137,752
Aug. 25, 20200.57000.58000.55000.58000.580082,416
Aug. 24, 20200.59000.59000.55000.56000.560084,410
Aug. 21, 20200.59000.59000.53000.56000.560099,516
Aug. 20, 20200.60000.60000.56000.57000.570054,540
Aug. 19, 20200.57000.59000.53000.59000.590067,184
Aug. 18, 20200.61000.61000.55000.59000.590072,299
Aug. 17, 20200.63000.63000.60000.61000.610062,561
Aug. 14, 20200.62000.63000.59000.62000.6200219,214
Aug. 13, 20200.63000.65000.60000.64000.6400157,103
Aug. 12, 20200.60000.63000.60000.62000.620058,997
Aug. 11, 20200.64000.64000.60000.61000.610085,476
Aug. 10, 20200.62000.63000.57000.60000.6000167,593
Aug. 07, 20200.61000.64000.58000.62000.6200462,279
Aug. 06, 20200.57000.63000.57000.60000.6000149,137
Aug. 05, 20200.57000.58000.54000.58000.5800285,325
Aug. 04, 20200.49500.55000.49500.52000.5200360,021
Jul. 31, 20200.45000.47000.40000.47000.4700696,826
Jul. 30, 20200.48000.48000.43000.43500.4350515,668
Jul. 29, 20200.49500.49500.45000.46000.4600382,071
Jul. 28, 20200.48500.48500.45000.45500.4550350,054
Jul. 27, 20200.52000.52000.44000.46000.46001,803,246
Jul. 24, 20200.54000.54000.49000.50250.5025286,440
Jul. 23, 20200.56000.56000.50000.52000.5200294,213
Jul. 22, 20200.59000.59000.53000.55000.5500337,876
Jul. 21, 20200.65000.65000.58000.59000.5900498,361
Jul. 20, 20200.61000.63000.60000.62000.6200104,117
Jul. 17, 20200.64000.64000.58000.60000.6000309,479
Jul. 16, 20200.62000.63000.57000.57000.5700122,229
Jul. 15, 20200.55000.56000.52000.56000.5600261,927
Jul. 14, 20200.55000.56000.53000.54000.5400106,709
Jul. 13, 20200.59000.59000.53000.54000.5400205,791
Jul. 10, 20200.57000.59000.57000.59000.5900180,081
Jul. 09, 20200.60000.60000.58000.59000.5900287,396
Jul. 08, 20200.62000.62000.55000.56000.5600371,093
Jul. 07, 20200.63000.65000.61000.62000.6200148,476
Jul. 06, 20200.67000.67000.63000.64000.6400220,076
Jul. 03, 20200.67000.67000.65000.67000.670058,647
Jul. 02, 20200.68000.69000.65000.66000.660046,670
Jun. 30, 20200.67000.69000.61000.68000.6800590,309
Jun. 29, 20200.66000.69000.66000.67000.6700148,437
Jun. 26, 20200.70000.70000.67000.68000.6800239,648
Jun. 25, 20200.72000.72000.68000.70000.700081,571
Jun. 24, 20200.70000.72000.68000.71000.7100183,502
Jun. 23, 20200.71000.71000.69000.70000.7000114,656
Jun. 22, 20200.72000.72000.70000.71000.7100568,665
Jun. 19, 20200.73000.73000.68000.69000.6900468,082
Jun. 18, 20200.75000.76000.69000.71000.71001,153,466
Jun. 17, 20200.91000.91000.88000.88000.880063,498
Jun. 16, 20200.90000.92000.90000.90000.9000130,619
Jun. 15, 20200.88000.90000.88000.88000.880039,636
Jun. 12, 20200.83000.85000.83000.85000.850015,643
Jun. 11, 20200.86000.86000.81000.82000.820066,638
Jun. 10, 20200.91000.91000.86000.87000.870022,604
Jun. 09, 20200.91000.91000.88000.88000.880050,338
Jun. 08, 20200.92000.93000.88000.91000.910077,238
Jun. 05, 20200.90000.93000.89000.89000.8900140,676
Jun. 04, 20200.79000.94000.78000.89000.8900134,298
Jun. 03, 20200.80000.84000.75000.77000.7700196,617
Jun. 02, 20200.90000.92000.78000.81000.8100371,897
Jun. 01, 20200.90000.98000.86000.93000.9300102,812
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...