Quantum eMotion Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.840 | 3.900 | 3.650 | 3.770 | 3.770 | 290,300 |
| 2026-04-23 | 3.920 | 3.920 | 3.700 | 3.800 | 3.800 | 285,500 |
| 2026-04-22 | 3.840 | 4.030 | 3.840 | 3.890 | 3.890 | 547,500 |
| 2026-04-21 | 3.960 | 4.040 | 3.690 | 3.790 | 3.790 | 419,900 |
| 2026-04-20 | 3.890 | 4.040 | 3.770 | 3.930 | 3.930 | 533,300 |
| 2026-04-17 | 3.700 | 4.000 | 3.650 | 4.000 | 4.000 | 763,200 |
| 2026-04-16 | 3.920 | 3.950 | 3.550 | 3.590 | 3.590 | 790,800 |
| 2026-04-15 | 3.990 | 4.050 | 3.800 | 3.890 | 3.890 | 1,352,900 |
| 2026-04-14 | 3.520 | 3.770 | 3.360 | 3.750 | 3.750 | 791,200 |
| 2026-04-13 | 3.340 | 3.510 | 3.280 | 3.450 | 3.450 | 262,600 |
| 2026-04-10 | 3.460 | 3.650 | 3.390 | 3.410 | 3.410 | 432,400 |
| 2026-04-09 | 3.330 | 3.440 | 3.230 | 3.440 | 3.440 | 288,700 |
| 2026-04-08 | 3.410 | 3.470 | 3.250 | 3.280 | 3.280 | 533,500 |
| 2026-04-07 | 3.120 | 3.160 | 3.020 | 3.090 | 3.090 | 355,200 |
| 2026-04-06 | 3.430 | 3.500 | 3.210 | 3.230 | 3.230 | 416,500 |
| 2026-04-02 | 3.200 | 3.450 | 3.120 | 3.410 | 3.410 | 498,300 |
| 2026-04-01 | 3.490 | 3.630 | 3.300 | 3.350 | 3.350 | 829,500 |
| 2026-03-31 | 2.950 | 3.270 | 2.930 | 3.180 | 3.180 | 762,900 |
| 2026-03-30 | 2.840 | 3.140 | 2.750 | 2.850 | 2.850 | 790,000 |
| 2026-03-27 | 2.900 | 2.900 | 2.700 | 2.860 | 2.860 | 990,100 |
| 2026-03-26 | 3.150 | 3.270 | 2.940 | 2.970 | 2.970 | 860,200 |
| 2026-03-25 | 3.470 | 3.540 | 3.100 | 3.180 | 3.180 | 599,500 |
| 2026-03-24 | 3.100 | 3.410 | 3.100 | 3.390 | 3.390 | 428,900 |
| 2026-03-23 | 3.220 | 3.380 | 3.080 | 3.200 | 3.200 | 488,300 |
| 2026-03-20 | 3.450 | 3.490 | 3.060 | 3.280 | 3.280 | 734,200 |
| 2026-03-19 | 3.400 | 3.570 | 3.400 | 3.510 | 3.510 | 628,500 |
| 2026-03-18 | 3.450 | 3.950 | 3.420 | 3.720 | 3.720 | 784,000 |
| 2026-03-17 | 3.900 | 3.950 | 3.460 | 3.460 | 3.460 | 1,262,700 |
| 2026-03-16 | 4.160 | 4.240 | 3.920 | 4.020 | 4.020 | 314,400 |
| 2026-03-13 | 4.100 | 4.360 | 4.050 | 4.160 | 4.160 | 437,272 |
| 2026-03-12 | 4.330 | 4.330 | 4.010 | 4.110 | 4.110 | 613,900 |
| 2026-03-11 | 4.340 | 4.390 | 4.265 | 4.330 | 4.330 | 215,400 |
| 2026-03-10 | 4.600 | 4.600 | 4.370 | 4.410 | 4.410 | 179,523 |
| 2026-03-09 | 4.350 | 4.520 | 4.300 | 4.520 | 4.520 | 351,011 |
| 2026-03-06 | 4.410 | 4.560 | 4.380 | 4.510 | 4.510 | 211,800 |
| 2026-03-05 | 4.520 | 4.640 | 4.370 | 4.460 | 4.460 | 299,100 |
| 2026-03-04 | 4.310 | 4.610 | 4.310 | 4.560 | 4.560 | 388,400 |
| 2026-03-03 | 4.420 | 4.460 | 4.270 | 4.410 | 4.410 | 632,700 |
| 2026-03-02 | 4.600 | 4.690 | 4.430 | 4.600 | 4.600 | 785,300 |
| 2026-02-27 | 4.860 | 5.220 | 4.710 | 4.930 | 4.930 | 813,000 |
| 2026-02-26 | 5.110 | 5.140 | 4.760 | 4.930 | 4.930 | 815,300 |
| 2026-02-25 | 5.310 | 5.460 | 5.060 | 5.140 | 5.140 | 573,300 |
| 2026-02-24 | 6.050 | 6.070 | 5.000 | 5.180 | 5.180 | 2,271,700 |
| 2026-02-23 | 5.750 | 6.240 | 5.260 | 6.080 | 6.080 | 2,327,300 |
| 2026-02-20 | 4.810 | 5.620 | 4.810 | 5.490 | 5.490 | 2,207,500 |
| 2026-02-19 | 4.600 | 4.880 | 4.450 | 4.700 | 4.700 | 1,222,100 |
| 2026-02-18 | 4.240 | 4.260 | 4.070 | 4.110 | 4.110 | 372,400 |
| 2026-02-17 | 4.020 | 4.220 | 4.000 | 4.220 | 4.220 | 571,600 |
| 2026-02-13 | 4.370 | 4.450 | 4.200 | 4.260 | 4.260 | 357,700 |
| 2026-02-12 | 4.620 | 4.620 | 4.310 | 4.330 | 4.330 | 347,200 |
| 2026-02-11 | 4.690 | 4.700 | 4.490 | 4.550 | 4.550 | 203,900 |
| 2026-02-10 | 4.610 | 4.710 | 4.520 | 4.610 | 4.610 | 214,700 |
| 2026-02-09 | 4.650 | 4.800 | 4.540 | 4.610 | 4.610 | 478,900 |
| 2026-02-06 | 4.220 | 4.890 | 4.150 | 4.540 | 4.540 | 781,300 |
| 2026-02-05 | 4.650 | 4.720 | 3.830 | 3.940 | 3.940 | 1,398,000 |
| 2026-02-04 | 4.960 | 5.000 | 4.650 | 4.780 | 4.780 | 444,200 |
| 2026-02-03 | 4.780 | 4.900 | 4.760 | 4.830 | 4.830 | 455,800 |
| 2026-02-02 | 4.990 | 5.000 | 4.700 | 4.720 | 4.720 | 405,900 |
| 2026-01-30 | 4.900 | 5.080 | 4.860 | 4.990 | 4.990 | 431,700 |
| 2026-01-29 | 5.200 | 5.270 | 4.810 | 5.100 | 5.100 | 1,099,200 |
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.