Quarterhill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	1.660	1.660	1.620	1.650	1.650	41,651
2024-08-21	1.650	1.660	1.630	1.660	1.660	28,432
2024-08-20	1.620	1.650	1.620	1.650	1.650	53,800
2024-08-19	1.630	1.640	1.610	1.630	1.630	78,548
2024-08-16	1.610	1.650	1.600	1.650	1.650	81,100
2024-08-15	1.600	1.610	1.580	1.610	1.610	75,110
2024-08-14	1.640	1.640	1.600	1.610	1.610	86,950
2024-08-13	1.620	1.640	1.610	1.640	1.640	30,896
2024-08-12	1.620	1.630	1.600	1.610	1.610	117,420
2024-08-09	1.610	1.630	1.610	1.610	1.610	26,006
2024-08-08	1.610	1.650	1.610	1.650	1.650	57,605
2024-08-07	1.620	1.640	1.610	1.610	1.610	108,331
2024-08-06	1.650	1.650	1.600	1.630	1.630	172,778
2024-08-02	1.680	1.680	1.610	1.640	1.640	97,713
2024-08-01	1.700	1.700	1.650	1.700	1.700	26,213
2024-07-31	1.670	1.710	1.640	1.710	1.710	44,917
2024-07-30	1.660	1.680	1.650	1.670	1.670	30,735
2024-07-29	1.630	1.660	1.630	1.650	1.650	41,426
2024-07-26	1.640	1.660	1.640	1.640	1.640	55,705
2024-07-25	1.650	1.670	1.620	1.650	1.650	121,478
2024-07-24	1.670	1.710	1.640	1.640	1.640	119,121
2024-07-23	1.730	1.730	1.670	1.690	1.690	96,624
2024-07-22	1.700	1.750	1.700	1.700	1.700	56,573
2024-07-19	1.730	1.740	1.700	1.730	1.730	97,164
2024-07-18	1.770	1.770	1.750	1.750	1.750	23,819
2024-07-17	1.740	1.780	1.740	1.760	1.760	39,470
2024-07-16	1.710	1.740	1.710	1.740	1.740	39,560
2024-07-15	1.730	1.750	1.700	1.710	1.710	61,860
2024-07-12	1.770	1.770	1.730	1.740	1.740	135,306
2024-07-11	1.750	1.780	1.750	1.770	1.770	23,866
2024-07-10	1.730	1.780	1.730	1.760	1.760	38,400
2024-07-09	1.750	1.770	1.730	1.750	1.750	47,411
2024-07-08	1.770	1.790	1.750	1.760	1.760	73,208
2024-07-05	1.800	1.810	1.770	1.790	1.790	54,427
2024-07-04	1.830	1.830	1.770	1.800	1.800	59,040
2024-07-03	1.800	1.840	1.770	1.810	1.810	42,401
2024-07-02	1.770	1.780	1.770	1.780	1.780	19,105
2024-06-28	1.770	1.780	1.760	1.770	1.770	26,003
2024-06-27	1.800	1.800	1.760	1.790	1.790	123,969
2024-06-26	1.800	1.800	1.780	1.790	1.790	16,278
2024-06-25	1.810	1.820	1.800	1.800	1.800	23,840
2024-06-24	1.800	1.830	1.780	1.810	1.810	38,263
2024-06-21	1.780	1.820	1.770	1.810	1.810	15,514
2024-06-20	1.840	1.840	1.760	1.810	1.810	70,443
2024-06-19	1.800	1.840	1.785	1.830	1.830	57,244
2024-06-18	1.880	1.890	1.810	1.810	1.810	55,263
2024-06-17	1.890	1.890	1.850	1.860	1.860	29,696
2024-06-14	1.900	1.900	1.820	1.860	1.860	60,596
2024-06-13	1.880	1.940	1.825	1.870	1.870	344,749
2024-06-12	1.730	1.850	1.730	1.810	1.810	157,387
2024-06-11	1.730	1.760	1.730	1.730	1.730	29,132
2024-06-10	1.730	1.770	1.730	1.760	1.760	54,485
2024-06-07	1.690	1.770	1.690	1.770	1.770	68,815
2024-06-06	1.690	1.710	1.690	1.710	1.710	31,800
2024-06-05	1.690	1.705	1.680	1.680	1.680	16,998
2024-06-04	1.690	1.720	1.670	1.700	1.700	33,930
2024-06-03	1.700	1.730	1.670	1.710	1.710	56,994
2024-05-31	1.680	1.730	1.670	1.730	1.730	19,290
2024-05-30	1.670	1.700	1.670	1.680	1.680	35,500
2024-05-29	1.730	1.730	1.660	1.690	1.690	125,187

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-30	0.0130 CAD
2022-12-08	0.0130 CAD
2022-09-08	0.0130 CAD
2022-06-16	0.0130 CAD
2022-03-17	0.0130 CAD
2021-12-09	0.0130 CAD
2021-09-09	0.0130 CAD
2021-06-17	0.0130 CAD
2021-03-18	0.0130 CAD
2020-12-10	0.0130 CAD
2020-09-10	0.0130 CAD
2020-06-11	0.0130 CAD
2020-03-19	0.0130 CAD
2019-12-12	0.0130 CAD
2019-09-12	0.0130 CAD
2019-06-13	0.0130 CAD
2019-03-21	0.0130 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.