Quantum eMotion Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 2.950 | 3.130 | 2.935 | 3.110 | 3.110 | 406,900 |
| 2026-07-20 | 3.050 | 3.050 | 2.880 | 2.900 | 2.900 | 254,800 |
| 2026-07-17 | 3.130 | 3.150 | 2.970 | 3.060 | 3.060 | 310,200 |
| 2026-07-16 | 3.500 | 3.510 | 3.070 | 3.220 | 3.220 | 647,800 |
| 2026-07-15 | 3.440 | 3.540 | 3.360 | 3.380 | 3.380 | 177,000 |
| 2026-07-14 | 3.450 | 3.550 | 3.360 | 3.460 | 3.460 | 312,400 |
| 2026-07-13 | 3.750 | 3.810 | 3.380 | 3.460 | 3.460 | 541,600 |
| 2026-07-10 | 4.000 | 4.000 | 3.800 | 3.890 | 3.890 | 227,300 |
| 2026-07-09 | 4.050 | 4.060 | 3.930 | 3.980 | 3.980 | 257,500 |
| 2026-07-08 | 3.930 | 3.990 | 3.830 | 3.990 | 3.990 | 320,000 |
| 2026-07-07 | 4.060 | 4.060 | 3.830 | 3.970 | 3.970 | 326,100 |
| 2026-07-06 | 4.310 | 4.310 | 3.970 | 4.060 | 4.060 | 480,300 |
| 2026-07-03 | 4.240 | 4.340 | 4.220 | 4.280 | 4.280 | 61,000 |
| 2026-07-02 | 4.400 | 4.500 | 4.170 | 4.200 | 4.200 | 524,100 |
| 2026-06-30 | 4.340 | 4.510 | 4.300 | 4.420 | 4.420 | 382,800 |
| 2026-06-29 | 4.260 | 4.400 | 4.210 | 4.320 | 4.320 | 197,500 |
| 2026-06-26 | 4.340 | 4.350 | 4.200 | 4.200 | 4.200 | 344,900 |
| 2026-06-25 | 4.400 | 4.580 | 4.380 | 4.450 | 4.450 | 329,200 |
| 2026-06-24 | 4.550 | 4.550 | 4.270 | 4.360 | 4.360 | 406,800 |
| 2026-06-23 | 4.770 | 4.870 | 4.460 | 4.490 | 4.490 | 781,400 |
| 2026-06-22 | 4.500 | 5.060 | 4.450 | 5.010 | 5.010 | 2,135,700 |
| 2026-06-19 | 4.630 | 4.630 | 4.360 | 4.480 | 4.480 | 605,700 |
| 2026-06-18 | 4.550 | 4.640 | 4.200 | 4.510 | 4.510 | 2,214,900 |
| 2026-06-17 | 4.600 | 4.610 | 4.400 | 4.450 | 4.450 | 351,600 |
| 2026-06-16 | 4.690 | 4.720 | 4.500 | 4.610 | 4.610 | 489,700 |
| 2026-06-15 | 4.220 | 4.770 | 4.210 | 4.730 | 4.730 | 1,400,800 |
| 2026-06-12 | 4.150 | 4.225 | 4.060 | 4.150 | 4.150 | 335,300 |
| 2026-06-11 | 3.910 | 4.100 | 3.810 | 4.070 | 4.070 | 338,900 |
| 2026-06-10 | 4.040 | 4.080 | 3.850 | 3.900 | 3.900 | 499,400 |
| 2026-06-09 | 4.180 | 4.270 | 3.900 | 4.160 | 4.160 | 452,900 |
| 2026-06-08 | 4.290 | 4.350 | 4.160 | 4.310 | 4.310 | 270,200 |
| 2026-06-05 | 4.480 | 4.480 | 4.100 | 4.290 | 4.290 | 829,900 |
| 2026-06-04 | 4.650 | 4.650 | 4.410 | 4.630 | 4.630 | 499,800 |
| 2026-06-03 | 4.680 | 4.880 | 4.520 | 4.750 | 4.750 | 730,300 |
| 2026-06-02 | 4.320 | 4.840 | 4.320 | 4.750 | 4.750 | 978,900 |
| 2026-06-01 | 4.450 | 4.470 | 4.260 | 4.390 | 4.390 | 676,600 |
| 2026-05-29 | 4.860 | 4.860 | 4.390 | 4.510 | 4.510 | 784,100 |
| 2026-05-28 | 4.340 | 4.790 | 4.340 | 4.790 | 4.790 | 952,100 |
| 2026-05-27 | 4.520 | 4.520 | 4.240 | 4.460 | 4.460 | 471,600 |
| 2026-05-26 | 4.580 | 4.690 | 4.310 | 4.640 | 4.640 | 1,055,000 |
| 2026-05-25 | 4.550 | 4.630 | 4.370 | 4.540 | 4.540 | 810,100 |
| 2026-05-22 | 3.950 | 4.520 | 3.880 | 4.510 | 4.510 | 2,440,800 |
| 2026-05-21 | 3.930 | 4.170 | 3.850 | 3.910 | 3.910 | 1,071,600 |
| 2026-05-20 | 3.820 | 3.940 | 3.740 | 3.820 | 3.820 | 397,200 |
| 2026-05-19 | 3.700 | 3.900 | 3.620 | 3.730 | 3.730 | 325,600 |
| 2026-05-15 | 3.940 | 3.940 | 3.690 | 3.710 | 3.710 | 569,500 |
| 2026-05-14 | 3.940 | 4.030 | 3.790 | 4.030 | 4.030 | 434,400 |
| 2026-05-13 | 3.800 | 4.030 | 3.750 | 3.890 | 3.890 | 515,600 |
| 2026-05-12 | 4.020 | 4.070 | 3.740 | 3.840 | 3.840 | 636,200 |
| 2026-05-11 | 3.760 | 4.180 | 3.640 | 4.100 | 4.100 | 1,384,800 |
| 2026-05-08 | 3.790 | 3.850 | 3.680 | 3.720 | 3.720 | 200,700 |
| 2026-05-07 | 3.840 | 3.890 | 3.700 | 3.770 | 3.770 | 303,200 |
| 2026-05-06 | 3.830 | 3.910 | 3.750 | 3.830 | 3.830 | 354,200 |
| 2026-05-05 | 3.870 | 3.990 | 3.690 | 3.780 | 3.780 | 452,800 |
| 2026-05-04 | 3.680 | 3.870 | 3.680 | 3.870 | 3.870 | 379,600 |
| 2026-05-01 | 3.890 | 3.890 | 3.750 | 3.780 | 3.780 | 111,400 |
| 2026-04-30 | 3.540 | 3.870 | 3.540 | 3.870 | 3.870 | 336,000 |
| 2026-04-29 | 3.720 | 3.740 | 3.520 | 3.530 | 3.530 | 351,900 |
| 2026-04-28 | 3.870 | 3.930 | 3.700 | 3.820 | 3.820 | 383,900 |
| 2026-04-27 | 3.730 | 4.000 | 3.680 | 4.000 | 4.000 | 428,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.