Canada Markets closed

Quisitive Technology Solutions, Inc. (QUIS.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
0.6200+0.0200 (+3.33%)
At close: 3:58PM EDT
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 20201.05001.05000.86000.95000.9500230,897
May 28, 20201.04001.09000.95001.00001.0000422,513
May 27, 20201.25001.26000.95001.08001.0800826,141
May 26, 20201.00001.17001.00001.16001.1600453,929
May 25, 20200.93000.95000.89000.95000.9500321,989
May 22, 20200.85000.92000.84000.90000.9000199,639
May 21, 20200.80000.89000.79000.85000.8500393,263
May 20, 20200.75000.79000.75000.79000.7900155,985
May 19, 20200.74000.75000.74000.75000.750037,058
May 15, 20200.75000.76000.73000.73000.7300139,542
May 14, 20200.67000.70000.66000.70000.700038,753
May 13, 20200.71000.74000.68000.68000.680027,139
May 12, 20200.72000.75000.72000.75000.750074,160
May 11, 20200.77000.78000.73000.73000.730037,366
May 08, 20200.74000.76000.72000.76000.760049,510
May 07, 20200.72000.76000.72000.75000.7500114,235
May 06, 20200.75000.75000.73000.73000.730024,420
May 05, 20200.74000.76000.71000.73000.730069,852
May 04, 20200.74000.74000.68000.72000.720046,655
May 01, 20200.68000.70000.57000.70000.700040,842
Apr. 30, 20200.68000.74000.68000.70000.700074,878
Apr. 29, 20200.80000.80000.63000.66000.6600233,576
Apr. 28, 20200.85000.85000.75000.77000.7700114,587
Apr. 27, 20200.70000.82000.70000.82000.8200249,022
Apr. 24, 20200.67000.70000.66000.70000.700079,282
Apr. 23, 20200.65000.65000.64000.65000.650027,084
Apr. 22, 20200.62000.62000.60000.62000.620014,318
Apr. 21, 20200.64000.64000.62000.62000.620016,288
Apr. 20, 20200.65000.65000.63000.64000.640042,398
Apr. 17, 20200.60000.65000.60000.63000.630080,973
Apr. 16, 20200.51000.65000.51000.60000.600086,831
Apr. 15, 20200.42000.50000.42000.50000.500015,320
Apr. 14, 20200.48000.50000.48000.50000.500044,600
Apr. 13, 20200.47000.47000.45500.45500.45502,952
Apr. 09, 20200.45000.49000.45000.49000.490023,465
Apr. 08, 20200.40000.44500.36500.44500.445045,257
Apr. 07, 20200.40000.40000.39000.40000.400036,243
Apr. 06, 20200.40000.42500.40000.40000.400088,615
Apr. 03, 20200.36000.40000.36000.40000.40006,735
Apr. 02, 20200.42000.42000.31000.38000.380042,696
Apr. 01, 20200.42000.42000.39500.39500.39507,860
Mar. 31, 20200.42000.42000.39500.41000.41006,490
Mar. 30, 20200.40000.45000.39000.44000.440038,370
Mar. 27, 20200.39000.39000.36000.36000.360019,776
Mar. 26, 20200.39000.39000.34000.35500.355036,160
Mar. 25, 20200.32500.44000.32000.34500.3450129,824
Mar. 24, 20200.29500.31000.29500.31000.310017,541
Mar. 23, 20200.30000.30000.26500.28000.280096,551
Mar. 20, 20200.35000.35500.30000.31500.315054,464
Mar. 19, 20200.36000.36000.33500.35500.355045,861
Mar. 18, 20200.45000.45000.35000.35000.3500155,602
Mar. 17, 20200.39000.42500.38000.39500.395051,113
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...