Quantum eMotion Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.540	0.590	0.530	0.550	0.550	1,010,200
2025-02-12	0.570	0.580	0.510	0.535	0.535	1,894,100
2025-02-11	0.640	0.640	0.550	0.580	0.580	1,669,200
2025-02-10	0.650	0.660	0.620	0.635	0.635	1,309,500
2025-02-07	0.680	0.690	0.660	0.660	0.660	872,200
2025-02-06	0.730	0.740	0.660	0.675	0.675	1,179,600
2025-02-05	0.760	0.760	0.680	0.700	0.700	1,123,800
2025-02-04	0.810	0.840	0.710	0.720	0.720	1,219,100
2025-02-03	0.730	0.790	0.700	0.740	0.740	1,322,700
2025-01-31	0.780	0.890	0.760	0.810	0.810	3,162,700
2025-01-30	0.660	0.760	0.660	0.760	0.760	1,842,900
2025-01-29	0.760	0.780	0.650	0.650	0.650	2,852,500
2025-01-28	0.790	0.820	0.740	0.760	0.760	1,859,700
2025-01-27	0.770	0.830	0.720	0.750	0.750	1,918,400
2025-01-24	0.830	0.920	0.820	0.850	0.850	2,113,900
2025-01-23	0.860	0.880	0.780	0.830	0.830	2,491,500
2025-01-22	1.020	1.030	0.880	0.880	0.880	2,434,100
2025-01-21	1.040	1.070	0.920	0.920	0.920	2,588,700
2025-01-20	0.970	1.040	0.900	0.990	0.990	1,337,700
2025-01-17	0.960	1.050	0.860	0.900	0.900	3,528,200
2025-01-16	1.100	1.120	0.990	1.040	1.040	3,840,300
2025-01-15	0.930	1.140	0.930	1.120	1.120	5,829,400
2025-01-14	0.680	0.850	0.640	0.840	0.840	7,666,100
2025-01-13	0.720	0.760	0.590	0.630	0.630	7,408,300
2025-01-10	1.100	1.140	0.890	0.900	0.900	4,372,400
2025-01-09	1.150	1.280	1.050	1.120	1.120	2,232,700
2025-01-08	0.890	1.360	0.830	1.130	1.130	9,353,700
2025-01-07	1.700	1.700	1.410	1.500	1.500	3,356,600
2025-01-06	1.790	1.840	1.580	1.760	1.760	6,091,400
2025-01-03	1.900	1.970	1.000	1.450	1.450	13,468,300
2025-01-02	1.900	2.490	1.580	1.580	1.580	8,229,700
2024-12-31	1.600	1.830	1.420	1.780	1.780	7,176,900
2024-12-30	1.200	1.850	1.180	1.490	1.490	11,204,600
2024-12-27	0.960	1.230	0.870	1.180	1.180	10,262,100
2024-12-24	0.540	0.680	0.530	0.665	0.665	4,891,100
2024-12-23	0.520	0.590	0.480	0.530	0.530	6,771,700
2024-12-20	0.360	0.460	0.335	0.435	0.435	7,317,000
2024-12-19	0.455	0.510	0.315	0.345	0.345	6,060,600
2024-12-18	0.620	0.670	0.400	0.440	0.440	8,075,800
2024-12-17	0.740	0.850	0.610	0.680	0.680	10,336,400
2024-12-16	0.450	0.800	0.450	0.730	0.730	14,737,800
2024-12-13	0.270	0.385	0.265	0.365	0.365	7,798,600
2024-12-12	0.420	0.485	0.265	0.270	0.270	12,060,400
2024-12-11	0.190	0.420	0.190	0.400	0.400	14,223,600
2024-12-10	0.170	0.195	0.160	0.175	0.175	1,363,300
2024-12-09	0.170	0.175	0.165	0.170	0.170	297,700
2024-12-06	0.140	0.170	0.140	0.165	0.165	1,972,100
2024-12-05	0.185	0.185	0.135	0.140	0.140	1,957,800
2024-12-04	0.190	0.195	0.170	0.175	0.175	696,100
2024-12-03	0.175	0.200	0.170	0.190	0.190	2,710,000
2024-12-02	0.165	0.180	0.155	0.180	0.180	1,769,600
2024-11-29	0.160	0.170	0.155	0.155	0.155	1,925,800
2024-11-28	0.130	0.170	0.125	0.165	0.165	3,444,600
2024-11-27	0.115	0.130	0.115	0.130	0.130	261,600
2024-11-26	0.130	0.135	0.115	0.115	0.115	539,800
2024-11-25	0.110	0.140	0.110	0.130	0.130	4,712,600
2024-11-22	0.110	0.110	0.105	0.110	0.110	894,600
2024-11-21	0.110	0.115	0.105	0.110	0.110	296,700
2024-11-20	0.105	0.105	0.100	0.105	0.105	187,200
2024-11-19	0.110	0.110	0.100	0.105	0.105	211,600

← NewerPage 8 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.