Quantum eMotion Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.230 | 5.310 | 5.050 | 5.220 | 5.220 | 568,600 |
| 2026-01-27 | 5.140 | 5.230 | 5.000 | 5.190 | 5.190 | 525,500 |
| 2026-01-26 | 5.440 | 5.440 | 4.950 | 5.040 | 5.040 | 917,700 |
| 2026-01-23 | 5.800 | 5.800 | 5.310 | 5.500 | 5.500 | 1,185,400 |
| 2026-01-22 | 4.800 | 5.650 | 4.800 | 5.600 | 5.600 | 2,622,900 |
| 2026-01-21 | 4.690 | 4.750 | 4.560 | 4.670 | 4.670 | 418,300 |
| 2026-01-20 | 4.650 | 4.900 | 4.480 | 4.640 | 4.640 | 686,800 |
| 2026-01-19 | 4.860 | 4.900 | 4.630 | 4.690 | 4.690 | 529,400 |
| 2026-01-16 | 4.740 | 5.100 | 4.590 | 5.010 | 5.010 | 1,653,600 |
| 2026-01-15 | 4.630 | 4.820 | 4.500 | 4.750 | 4.750 | 644,300 |
| 2026-01-14 | 4.640 | 4.640 | 4.420 | 4.480 | 4.480 | 479,700 |
| 2026-01-13 | 4.770 | 4.890 | 4.600 | 4.740 | 4.740 | 727,000 |
| 2026-01-12 | 4.660 | 4.810 | 4.630 | 4.750 | 4.750 | 799,100 |
| 2026-01-09 | 4.600 | 4.720 | 4.470 | 4.620 | 4.620 | 610,900 |
| 2026-01-08 | 4.560 | 4.780 | 4.380 | 4.610 | 4.610 | 944,500 |
| 2026-01-07 | 4.890 | 4.890 | 4.460 | 4.600 | 4.600 | 1,320,800 |
| 2026-01-06 | 4.980 | 4.990 | 4.720 | 4.860 | 4.860 | 840,900 |
| 2026-01-05 | 5.100 | 5.150 | 4.660 | 5.030 | 5.030 | 1,155,300 |
| 2026-01-02 | 5.160 | 5.190 | 4.880 | 4.940 | 4.940 | 1,301,500 |
| 2025-12-31 | 5.450 | 5.450 | 5.010 | 5.010 | 5.010 | 625,700 |
| 2025-12-30 | 4.900 | 5.570 | 4.880 | 5.380 | 5.380 | 1,329,400 |
| 2025-12-29 | 5.100 | 5.290 | 4.780 | 5.000 | 5.000 | 1,008,400 |
| 2025-12-24 | 4.690 | 5.040 | 4.630 | 5.020 | 5.020 | 672,100 |
| 2025-12-23 | 4.980 | 5.340 | 4.400 | 4.590 | 4.590 | 2,294,200 |
| 2025-12-22 | 5.640 | 5.940 | 4.760 | 5.040 | 5.040 | 6,309,700 |
| 2025-12-19 | 4.580 | 5.860 | 4.360 | 5.180 | 5.180 | 14,984,600 |
| 2025-12-18 | 4.060 | 4.720 | 4.030 | 4.620 | 4.620 | 3,083,000 |
| 2025-12-17 | 3.770 | 4.160 | 3.720 | 4.020 | 4.020 | 3,910,000 |
| 2025-12-16 | 3.300 | 3.800 | 3.210 | 3.790 | 3.790 | 3,106,100 |
| 2025-12-15 | 2.910 | 3.490 | 2.850 | 3.490 | 3.490 | 3,692,800 |
| 2025-12-12 | 2.770 | 2.930 | 2.700 | 2.760 | 2.760 | 746,000 |
| 2025-12-11 | 2.900 | 2.900 | 2.750 | 2.800 | 2.800 | 1,057,700 |
| 2025-12-10 | 3.070 | 3.120 | 2.930 | 2.970 | 2.970 | 865,800 |
| 2025-12-09 | 3.150 | 3.210 | 3.110 | 3.120 | 3.120 | 396,100 |
| 2025-12-08 | 3.360 | 3.410 | 3.180 | 3.220 | 3.220 | 551,200 |
| 2025-12-05 | 3.540 | 3.560 | 3.310 | 3.360 | 3.360 | 1,008,000 |
| 2025-12-04 | 3.330 | 3.540 | 3.240 | 3.500 | 3.500 | 1,182,600 |
| 2025-12-03 | 3.150 | 3.360 | 3.040 | 3.340 | 3.340 | 1,051,800 |
| 2025-12-02 | 3.100 | 3.310 | 3.060 | 3.090 | 3.090 | 861,200 |
| 2025-12-01 | 3.050 | 3.210 | 3.000 | 3.030 | 3.030 | 1,009,000 |
| 2025-11-28 | 3.350 | 3.420 | 3.230 | 3.300 | 3.300 | 620,300 |
| 2025-11-27 | 3.560 | 3.560 | 3.170 | 3.330 | 3.330 | 1,436,200 |
| 2025-11-26 | 3.010 | 3.310 | 2.930 | 3.290 | 3.290 | 1,769,600 |
| 2025-11-25 | 3.000 | 3.120 | 2.730 | 2.960 | 2.960 | 1,610,500 |
| 2025-11-24 | 2.500 | 2.940 | 2.480 | 2.890 | 2.890 | 1,125,100 |
| 2025-11-21 | 2.390 | 2.500 | 2.250 | 2.470 | 2.470 | 1,253,500 |
| 2025-11-20 | 2.580 | 2.710 | 2.330 | 2.410 | 2.410 | 2,029,000 |
| 2025-11-19 | 2.690 | 2.690 | 2.330 | 2.430 | 2.430 | 1,510,300 |
| 2025-11-18 | 2.250 | 2.660 | 2.200 | 2.600 | 2.600 | 2,699,300 |
| 2025-11-17 | 2.810 | 2.850 | 2.410 | 2.460 | 2.460 | 1,882,300 |
| 2025-11-14 | 2.550 | 2.990 | 2.400 | 2.890 | 2.890 | 2,755,300 |
| 2025-11-13 | 3.100 | 3.170 | 2.860 | 2.880 | 2.880 | 2,045,800 |
| 2025-11-12 | 3.580 | 3.630 | 3.300 | 3.330 | 3.330 | 1,254,800 |
| 2025-11-11 | 3.450 | 3.690 | 3.400 | 3.580 | 3.580 | 830,200 |
| 2025-11-10 | 3.690 | 3.800 | 3.440 | 3.500 | 3.500 | 1,881,800 |
| 2025-11-07 | 3.140 | 3.540 | 3.070 | 3.500 | 3.500 | 2,026,700 |
| 2025-11-06 | 3.900 | 3.910 | 3.370 | 3.490 | 3.490 | 1,854,100 |
| 2025-11-05 | 3.500 | 3.810 | 3.300 | 3.760 | 3.760 | 3,236,100 |
| 2025-11-04 | 3.040 | 3.450 | 2.850 | 3.230 | 3.230 | 5,984,800 |
| 2025-11-03 | 4.410 | 4.410 | 3.420 | 3.550 | 3.550 | 5,367,300 |
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.