Quantum eMotion Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.620	0.640	0.600	0.600	0.600	557,900
2025-05-09	0.650	0.650	0.590	0.600	0.600	801,400
2025-05-08	0.550	0.650	0.550	0.640	0.640	1,898,000
2025-05-07	0.550	0.560	0.530	0.540	0.540	145,000
2025-05-06	0.550	0.550	0.530	0.530	0.530	92,600
2025-05-05	0.560	0.560	0.540	0.540	0.540	242,100
2025-05-02	0.520	0.570	0.510	0.550	0.550	1,031,000
2025-05-01	0.510	0.530	0.510	0.530	0.530	153,300
2025-04-30	0.540	0.550	0.510	0.540	0.540	1,105,300
2025-04-29	0.560	0.560	0.540	0.540	0.540	201,600
2025-04-28	0.560	0.570	0.540	0.550	0.550	272,200
2025-04-25	0.570	0.570	0.540	0.540	0.540	744,800
2025-04-24	0.580	0.600	0.560	0.565	0.565	399,900
2025-04-23	0.590	0.620	0.570	0.590	0.590	1,286,100
2025-04-22	0.550	0.570	0.540	0.570	0.570	392,500
2025-04-21	0.550	0.560	0.540	0.540	0.540	173,600
2025-04-17	0.580	0.580	0.560	0.560	0.560	158,900
2025-04-16	0.540	0.630	0.520	0.580	0.580	1,100,600
2025-04-15	0.570	0.570	0.530	0.530	0.530	390,500
2025-04-14	0.610	0.610	0.570	0.570	0.570	580,000
2025-04-11	0.580	0.610	0.570	0.590	0.590	461,500
2025-04-10	0.620	0.620	0.560	0.580	0.580	873,300
2025-04-09	0.540	0.630	0.540	0.600	0.600	975,600
2025-04-08	0.570	0.600	0.530	0.530	0.530	882,600
2025-04-07	0.510	0.560	0.510	0.540	0.540	758,000
2025-04-04	0.550	0.560	0.490	0.550	0.550	1,048,300
2025-04-03	0.560	0.610	0.560	0.560	0.560	1,053,000
2025-04-02	0.600	0.620	0.590	0.600	0.600	266,800
2025-04-01	0.620	0.640	0.600	0.600	0.600	251,600
2025-03-31	0.600	0.620	0.560	0.610	0.610	571,300
2025-03-28	0.630	0.630	0.580	0.590	0.590	480,700
2025-03-27	0.640	0.640	0.600	0.610	0.610	664,400
2025-03-26	0.660	0.670	0.620	0.640	0.640	844,900
2025-03-25	0.690	0.700	0.660	0.670	0.670	514,800
2025-03-24	0.720	0.740	0.680	0.690	0.690	1,598,000
2025-03-21	0.660	0.740	0.640	0.700	0.700	1,996,800
2025-03-20	0.700	0.720	0.660	0.680	0.680	2,112,600
2025-03-19	0.670	0.725	0.660	0.690	0.690	1,437,300
2025-03-18	0.710	0.740	0.660	0.680	0.680	3,561,800
2025-03-17	0.760	0.780	0.710	0.740	0.740	3,601,400
2025-03-14	0.580	0.710	0.580	0.710	0.710	4,663,600
2025-03-13	0.620	0.620	0.560	0.560	0.560	999,900
2025-03-12	0.580	0.640	0.570	0.620	0.620	1,866,200
2025-03-11	0.590	0.595	0.550	0.580	0.580	868,700
2025-03-10	0.610	0.630	0.550	0.600	0.600	1,473,400
2025-03-07	0.620	0.650	0.600	0.620	0.620	1,029,500
2025-03-06	0.640	0.660	0.610	0.620	0.620	1,615,500
2025-03-05	0.650	0.690	0.630	0.675	0.675	1,590,500
2025-03-04	0.580	0.660	0.540	0.640	0.640	2,224,400
2025-03-03	0.710	0.710	0.620	0.620	0.620	1,877,800
2025-02-28	0.710	0.720	0.640	0.680	0.680	2,153,600
2025-02-27	0.740	0.770	0.690	0.700	0.700	1,538,200
2025-02-26	0.760	0.790	0.720	0.760	0.760	3,770,900
2025-02-25	0.850	0.880	0.740	0.770	0.770	4,231,700
2025-02-24	0.770	0.900	0.760	0.900	0.900	5,242,500
2025-02-21	0.860	0.870	0.640	0.780	0.780	13,972,000
2025-02-20	0.920	1.160	0.820	0.880	0.880	11,159,900
2025-02-19	0.480	0.900	0.480	0.750	0.750	15,081,700
2025-02-18	0.495	0.500	0.420	0.440	0.440	4,025,800
2025-02-14	0.530	0.540	0.495	0.510	0.510	1,204,200

← NewerPage 7 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.