Quantum eMotion Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	4.410	4.410	3.420	3.550	3.550	5,367,300
2025-10-31	4.900	5.090	4.430	4.730	4.730	3,455,300
2025-10-30	5.100	5.110	4.290	4.750	4.750	8,874,100
2025-10-29	4.080	4.940	4.030	4.890	4.890	6,974,100
2025-10-28	3.660	4.000	3.470	4.000	4.000	3,319,500
2025-10-27	3.700	3.720	3.540	3.610	3.610	2,973,500
2025-10-24	3.420	3.600	3.310	3.510	3.510	2,700,300
2025-10-23	3.270	3.460	3.150	3.400	3.400	4,423,200
2025-10-22	2.940	3.100	2.740	2.900	2.900	4,251,200
2025-10-21	3.480	3.480	2.970	3.270	3.270	6,151,600
2025-10-20	2.740	3.170	2.710	3.140	3.140	5,752,900
2025-10-17	2.090	2.630	2.070	2.580	2.580	3,888,700
2025-10-16	2.540	2.540	2.200	2.230	2.230	2,215,200
2025-10-15	2.460	2.620	2.320	2.420	2.420	4,183,900
2025-10-14	2.140	2.460	2.090	2.360	2.360	5,507,500
2025-10-10	2.060	2.110	1.850	2.000	2.000	2,530,500
2025-10-09	2.250	2.250	1.900	2.030	2.030	4,858,500
2025-10-08	2.250	2.390	2.120	2.180	2.180	6,936,300
2025-10-07	1.790	2.100	1.760	2.070	2.070	8,404,100
2025-10-06	1.580	1.680	1.580	1.680	1.680	1,680,700
2025-10-03	1.480	1.630	1.465	1.570	1.570	3,061,100
2025-10-02	1.520	1.520	1.420	1.470	1.470	960,200
2025-10-01	1.550	1.550	1.490	1.510	1.510	639,600
2025-09-30	1.580	1.580	1.500	1.550	1.550	1,456,400
2025-09-29	1.570	1.610	1.505	1.530	1.530	2,335,100
2025-09-26	1.500	1.510	1.450	1.500	1.500	722,100
2025-09-25	1.560	1.570	1.440	1.460	1.460	1,583,800
2025-09-24	1.510	1.630	1.490	1.560	1.560	2,161,800
2025-09-23	1.580	1.590	1.430	1.480	1.480	1,373,700
2025-09-22	1.450	1.600	1.430	1.520	1.520	2,130,100
2025-09-19	1.480	1.530	1.370	1.430	1.430	2,229,600
2025-09-18	1.310	1.490	1.310	1.450	1.450	2,627,100
2025-09-17	1.290	1.290	1.230	1.280	1.280	460,800
2025-09-16	1.270	1.290	1.220	1.270	1.270	278,900
2025-09-15	1.290	1.320	1.250	1.260	1.260	488,900
2025-09-12	1.250	1.300	1.200	1.270	1.270	800,100
2025-09-11	1.140	1.280	1.140	1.225	1.225	1,582,700
2025-09-10	1.130	1.140	1.100	1.130	1.130	188,000
2025-09-09	1.140	1.160	1.110	1.130	1.130	254,200
2025-09-08	1.150	1.170	1.110	1.140	1.140	516,400
2025-09-05	1.100	1.170	1.090	1.150	1.150	646,800
2025-09-04	1.140	1.140	1.090	1.110	1.110	215,100
2025-09-03	1.120	1.150	1.120	1.130	1.130	244,900
2025-09-02	1.140	1.175	1.090	1.140	1.140	434,100
2025-08-29	1.130	1.220	1.120	1.190	1.190	1,099,600
2025-08-28	1.300	1.340	1.200	1.230	1.230	1,660,400
2025-08-27	1.020	1.350	1.020	1.350	1.350	2,948,000
2025-08-26	1.070	1.070	1.010	1.025	1.025	535,100
2025-08-25	1.080	1.080	1.030	1.060	1.060	294,500
2025-08-22	1.080	1.120	1.040	1.070	1.070	546,900
2025-08-21	1.000	1.120	1.000	1.050	1.050	838,900
2025-08-20	0.990	1.000	0.960	0.990	0.990	794,800
2025-08-19	1.000	1.040	0.970	1.020	1.020	1,533,200
2025-08-18	1.120	1.120	1.010	1.030	1.030	1,142,600
2025-08-15	1.120	1.140	1.090	1.110	1.110	523,400
2025-08-14	1.170	1.170	1.120	1.120	1.120	214,200
2025-08-13	1.200	1.215	1.155	1.155	1.155	378,400
2025-08-12	1.150	1.220	1.120	1.180	1.180	609,500
2025-08-11	1.210	1.220	1.140	1.150	1.150	1,017,500
2025-08-08	1.240	1.240	1.180	1.240	1.240	385,100

← NewerPage 5 of 21 · 1,255 trading daysOlder →

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.