Canada Markets open in 7 hrs 57 mins

Quisitive Technology Solutions, Inc. (QUIS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.0000-0.0400 (-3.85%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 2022------
Jan. 19, 20221.05001.06000.99001.00001.0000224,429
Jan. 18, 20221.13001.13001.02001.04001.0400273,842
Jan. 17, 20221.10001.13001.10001.11001.1100104,473
Jan. 14, 20221.14001.15001.11001.11001.110044,244
Jan. 13, 20221.17001.17001.12001.13001.1300125,270
Jan. 12, 20221.17001.17001.14001.17001.170091,825
Jan. 11, 20221.16001.17001.14001.17001.170057,026
Jan. 10, 20221.18001.18001.11001.15001.150097,543
Jan. 07, 20221.13001.18001.13001.18001.180053,251
Jan. 06, 20221.16001.17001.13001.17001.170053,846
Jan. 05, 20221.18001.18001.13001.13001.1300160,411
Jan. 04, 20221.15001.19001.15001.18001.1800108,058
Dec. 31, 20211.18001.19001.15001.17001.1700101,204
Dec. 30, 20211.13001.19001.12001.19001.1900321,523
Dec. 29, 20211.13001.15001.11001.13001.1300138,332
Dec. 24, 20211.15001.15001.13001.15001.150032,143
Dec. 23, 20211.15001.15001.08001.14001.1400192,676
Dec. 22, 20211.13001.15001.10001.11001.1100209,535
Dec. 21, 20211.06001.14001.06001.14001.1400267,316
Dec. 20, 20211.02001.09001.01001.06001.0600178,028
Dec. 17, 20211.10001.11001.03001.03001.030063,315
Dec. 16, 20211.06001.10001.05001.10001.1000478,808
Dec. 15, 20211.09001.09001.04001.05001.0500144,391
Dec. 14, 20211.13001.13000.99001.04001.0400215,058
Dec. 13, 20211.15001.15001.08001.09001.0900193,525
Dec. 10, 20211.12001.15001.11001.15001.1500416,007
Dec. 09, 20211.04001.11001.04001.10001.1000241,806
Dec. 08, 20210.97001.05000.97001.04001.0400993,249
Dec. 07, 20210.95001.04000.95000.96000.9600749,296
Dec. 06, 20210.98000.99000.91000.91000.9100347,977
Dec. 03, 20210.95000.96000.93000.95000.9500180,817
Dec. 02, 20210.94000.95000.90000.90000.9000434,480
Dec. 01, 20210.98000.98000.93000.93000.9300166,392
Nov. 30, 20210.97001.01000.93000.95000.9500360,760
Nov. 29, 20211.07001.07000.96000.97000.9700518,245
Nov. 26, 20211.05001.08001.02001.03001.03001,223,630
Nov. 25, 20211.07001.09001.07001.08001.0800214,768
Nov. 24, 20211.10001.10001.07001.07001.070087,987
Nov. 23, 20211.11001.11001.06001.08001.0800878,060
Nov. 22, 20211.09001.11001.08001.11001.1100670,806
Nov. 19, 20211.10001.10001.08001.09001.0900304,509
Nov. 18, 20211.11001.11001.05001.08001.0800831,017
Nov. 17, 20211.14001.14001.10001.11001.1100594,154
Nov. 16, 20211.15001.15001.13001.13001.1300368,499
Nov. 15, 20211.15001.15501.14001.14001.1400220,990
Nov. 12, 20211.17001.18001.14001.14001.1400263,245
Nov. 11, 20211.13001.17001.11001.17001.1700282,612
Nov. 10, 20211.10001.16001.10001.12001.12001,297,226
Nov. 09, 20211.22001.22001.12001.15001.15003,443,037
Nov. 08, 20211.34001.35001.31001.32001.320090,866
Nov. 05, 20211.36001.36001.32001.33001.330050,924
Nov. 04, 20211.35001.36001.33001.36001.3600624,921
Nov. 03, 20211.30001.40001.29001.29001.2900276,593
Nov. 02, 20211.28001.30001.26001.26001.2600125,544
Nov. 01, 20211.20001.30001.20001.28001.2800311,452
Oct. 29, 20211.27001.28001.20001.21001.2100265,746
Oct. 28, 20211.27001.27001.18001.26001.2600514,424
Oct. 27, 20211.32001.32001.27001.28001.2800556,474
Oct. 26, 20211.32001.34001.30001.30001.3000136,176
Oct. 25, 20211.33001.35001.32001.33001.3300130,059
Oct. 22, 20211.34001.34001.31001.33001.330055,488
Oct. 21, 20211.32001.34001.31001.31001.3100330,621
Oct. 20, 20211.39001.39001.30001.32001.3200198,568
Oct. 19, 20211.40001.40001.35001.37001.3700248,128
Oct. 18, 20211.40001.40001.38001.40001.400097,423
Oct. 15, 20211.41001.41001.38001.40001.400073,197
Oct. 14, 20211.40001.43001.38001.40001.4000464,633
Oct. 13, 20211.33001.36001.32001.35001.350084,784
Oct. 12, 20211.37001.37001.31001.32001.320076,415
Oct. 08, 20211.35001.39001.32001.32001.320079,439
Oct. 07, 20211.35001.37001.34001.37001.3700313,774
Oct. 06, 20211.39001.39001.31001.34001.3400111,686
Oct. 05, 20211.30001.39001.30001.39001.390062,566
Oct. 04, 20211.36001.37001.30001.32001.320075,742
Oct. 01, 20211.30001.36001.30001.36001.3600102,415
Sep. 30, 20211.28001.32001.28001.32001.3200270,004
Sep. 29, 20211.32001.33001.27001.27001.270091,115
Sep. 28, 20211.36001.36001.32001.32001.320089,300
Sep. 27, 20211.38001.39001.34001.35001.3500128,236
Sep. 24, 20211.38001.40001.38001.40001.400073,806
Sep. 23, 20211.38001.38001.34001.38001.3800245,594
Sep. 22, 20211.38001.40001.34001.37001.3700289,812
Sep. 21, 20211.44001.44001.38001.39001.390038,807
Sep. 20, 20211.41001.43001.40001.41001.410051,212
Sep. 17, 20211.43001.48001.42001.44001.4400130,304
Sep. 16, 20211.38001.45001.36001.45001.45002,852,828
Sep. 15, 20211.36001.39001.35001.39001.3900165,732
Sep. 14, 20211.38001.39001.36001.36001.3600242,280
Sep. 13, 20211.41001.42001.39001.39001.390060,256
Sep. 10, 20211.41001.42001.40001.40001.400099,713
Sep. 09, 20211.40001.41001.39001.40001.4000185,859
Sep. 08, 20211.43001.44001.39001.41001.4100378,873
Sep. 07, 20211.39001.42001.38001.41001.4100396,571
Sep. 03, 20211.44001.44001.38001.38001.3800402,652
Sep. 02, 20211.47001.47001.41001.42001.4200341,313
Sep. 01, 20211.45001.48001.42001.46001.4600849,949
Aug. 31, 20211.50001.50001.38001.42001.42001,133,269
Aug. 30, 20211.38001.49001.37001.39001.39001,303,525
Aug. 27, 20211.41001.42001.39001.40001.4000263,237
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...