Quantum eMotion Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1.270 | 1.280 | 1.190 | 1.200 | 1.200 | 581,800 |
| 2025-08-06 | 1.250 | 1.295 | 1.240 | 1.290 | 1.290 | 633,900 |
| 2025-08-05 | 1.290 | 1.340 | 1.240 | 1.260 | 1.260 | 787,100 |
| 2025-08-01 | 1.170 | 1.220 | 1.120 | 1.190 | 1.190 | 2,341,700 |
| 2025-07-31 | 1.240 | 1.300 | 1.220 | 1.230 | 1.230 | 1,364,600 |
| 2025-07-30 | 1.330 | 1.350 | 1.290 | 1.300 | 1.300 | 809,100 |
| 2025-07-29 | 1.420 | 1.430 | 1.340 | 1.370 | 1.370 | 609,500 |
| 2025-07-28 | 1.460 | 1.460 | 1.355 | 1.420 | 1.420 | 907,500 |
| 2025-07-25 | 1.390 | 1.420 | 1.360 | 1.400 | 1.400 | 469,800 |
| 2025-07-24 | 1.490 | 1.490 | 1.370 | 1.390 | 1.390 | 1,603,800 |
| 2025-07-23 | 1.490 | 1.530 | 1.450 | 1.470 | 1.470 | 853,900 |
| 2025-07-22 | 1.570 | 1.570 | 1.430 | 1.470 | 1.470 | 1,868,700 |
| 2025-07-21 | 1.590 | 1.630 | 1.550 | 1.570 | 1.570 | 886,700 |
| 2025-07-18 | 1.630 | 1.640 | 1.550 | 1.550 | 1.550 | 609,600 |
| 2025-07-17 | 1.520 | 1.650 | 1.520 | 1.620 | 1.620 | 1,288,000 |
| 2025-07-16 | 1.570 | 1.570 | 1.510 | 1.520 | 1.520 | 558,200 |
| 2025-07-15 | 1.610 | 1.620 | 1.560 | 1.580 | 1.580 | 652,100 |
| 2025-07-14 | 1.630 | 1.630 | 1.580 | 1.615 | 1.615 | 448,300 |
| 2025-07-11 | 1.580 | 1.670 | 1.550 | 1.610 | 1.610 | 1,085,500 |
| 2025-07-10 | 1.720 | 1.720 | 1.540 | 1.570 | 1.570 | 1,978,200 |
| 2025-07-09 | 1.730 | 1.750 | 1.690 | 1.710 | 1.710 | 639,500 |
| 2025-07-08 | 1.750 | 1.850 | 1.690 | 1.720 | 1.720 | 2,284,300 |
| 2025-07-07 | 1.700 | 1.790 | 1.680 | 1.790 | 1.790 | 1,786,300 |
| 2025-07-04 | 1.720 | 1.720 | 1.660 | 1.690 | 1.690 | 424,400 |
| 2025-07-03 | 1.710 | 1.765 | 1.690 | 1.700 | 1.700 | 1,150,200 |
| 2025-07-02 | 1.750 | 1.760 | 1.660 | 1.680 | 1.680 | 1,557,400 |
| 2025-06-30 | 1.730 | 1.780 | 1.670 | 1.720 | 1.720 | 2,095,500 |
| 2025-06-27 | 1.750 | 1.840 | 1.630 | 1.670 | 1.670 | 3,713,600 |
| 2025-06-26 | 1.840 | 1.955 | 1.630 | 1.850 | 1.850 | 6,438,600 |
| 2025-06-25 | 1.520 | 1.780 | 1.490 | 1.780 | 1.780 | 5,115,200 |
| 2025-06-24 | 1.420 | 1.530 | 1.390 | 1.500 | 1.500 | 2,898,700 |
| 2025-06-23 | 1.420 | 1.470 | 1.380 | 1.420 | 1.420 | 1,240,000 |
| 2025-06-20 | 1.390 | 1.460 | 1.375 | 1.410 | 1.410 | 1,886,700 |
| 2025-06-19 | 1.380 | 1.380 | 1.340 | 1.360 | 1.360 | 550,500 |
| 2025-06-18 | 1.460 | 1.470 | 1.370 | 1.390 | 1.390 | 1,154,000 |
| 2025-06-17 | 1.440 | 1.450 | 1.380 | 1.420 | 1.420 | 1,562,000 |
| 2025-06-16 | 1.340 | 1.500 | 1.280 | 1.480 | 1.480 | 3,882,300 |
| 2025-06-13 | 1.330 | 1.350 | 1.300 | 1.350 | 1.350 | 1,713,300 |
| 2025-06-12 | 1.370 | 1.395 | 1.340 | 1.380 | 1.380 | 639,400 |
| 2025-06-11 | 1.450 | 1.460 | 1.360 | 1.390 | 1.390 | 1,641,700 |
| 2025-06-10 | 1.470 | 1.530 | 1.400 | 1.460 | 1.460 | 2,451,800 |
| 2025-06-09 | 1.460 | 1.490 | 1.400 | 1.480 | 1.480 | 1,891,500 |
| 2025-06-06 | 1.250 | 1.430 | 1.200 | 1.430 | 1.430 | 3,348,800 |
| 2025-06-05 | 1.440 | 1.470 | 1.300 | 1.350 | 1.350 | 2,814,300 |
| 2025-06-04 | 1.500 | 1.500 | 1.420 | 1.460 | 1.460 | 2,133,300 |
| 2025-06-03 | 1.510 | 1.600 | 1.480 | 1.520 | 1.520 | 4,008,000 |
| 2025-06-02 | 1.470 | 1.530 | 1.330 | 1.530 | 1.530 | 4,634,000 |
| 2025-05-30 | 1.600 | 1.620 | 1.370 | 1.450 | 1.450 | 10,425,300 |
| 2025-05-29 | 1.580 | 1.840 | 1.500 | 1.820 | 1.820 | 5,709,100 |
| 2025-05-28 | 1.740 | 1.770 | 1.400 | 1.460 | 1.460 | 7,800,800 |
| 2025-05-27 | 2.050 | 2.050 | 1.660 | 1.820 | 1.820 | 11,144,000 |
| 2025-05-26 | 0.940 | 1.650 | 0.930 | 1.590 | 1.590 | 7,466,300 |
| 2025-05-23 | 0.750 | 0.915 | 0.730 | 0.880 | 0.880 | 8,529,700 |
| 2025-05-22 | 0.630 | 0.785 | 0.630 | 0.770 | 0.770 | 4,499,600 |
| 2025-05-21 | 0.670 | 0.670 | 0.635 | 0.670 | 0.670 | 926,600 |
| 2025-05-20 | 0.690 | 0.720 | 0.650 | 0.660 | 0.660 | 2,740,700 |
| 2025-05-16 | 0.570 | 0.640 | 0.570 | 0.630 | 0.630 | 1,455,300 |
| 2025-05-15 | 0.580 | 0.580 | 0.560 | 0.580 | 0.580 | 111,400 |
| 2025-05-14 | 0.610 | 0.610 | 0.550 | 0.580 | 0.580 | 393,200 |
| 2025-05-13 | 0.620 | 0.620 | 0.580 | 0.600 | 0.600 | 600,100 |
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.