Quarterhill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	1.760	1.780	1.700	1.710	1.710	150,866
2024-05-27	1.780	1.890	1.770	1.770	1.770	86,476
2024-05-24	1.670	1.770	1.650	1.770	1.770	90,885
2024-05-23	1.630	1.700	1.630	1.650	1.650	78,690
2024-05-22	1.670	1.680	1.640	1.650	1.650	36,400
2024-05-21	1.660	1.690	1.660	1.680	1.680	30,182
2024-05-17	1.680	1.680	1.660	1.670	1.670	103,944
2024-05-16	1.660	1.690	1.660	1.690	1.690	48,977
2024-05-15	1.650	1.680	1.650	1.660	1.660	23,240
2024-05-14	1.650	1.670	1.640	1.660	1.660	218,501
2024-05-13	1.670	1.710	1.650	1.670	1.670	75,584
2024-05-10	1.690	1.710	1.650	1.650	1.650	20,245
2024-05-09	1.670	1.690	1.650	1.690	1.690	51,752
2024-05-08	1.700	1.730	1.660	1.690	1.690	51,081
2024-05-07	1.770	1.770	1.690	1.700	1.700	26,284
2024-05-06	1.720	1.760	1.710	1.750	1.750	26,100
2024-05-03	1.740	1.740	1.700	1.710	1.710	13,900
2024-05-02	1.710	1.750	1.700	1.740	1.740	32,245
2024-05-01	1.750	1.750	1.710	1.720	1.720	6,202
2024-04-30	1.730	1.770	1.690	1.750	1.750	57,978
2024-04-29	1.720	1.760	1.720	1.720	1.720	6,768
2024-04-26	1.710	1.750	1.710	1.740	1.740	10,900
2024-04-25	1.730	1.750	1.710	1.740	1.740	23,989
2024-04-24	1.780	1.780	1.740	1.760	1.760	17,970
2024-04-23	1.760	1.790	1.720	1.770	1.770	29,647
2024-04-22	1.670	1.760	1.670	1.760	1.760	61,539
2024-04-19	1.720	1.720	1.670	1.670	1.670	33,151
2024-04-18	1.710	1.730	1.690	1.700	1.700	26,900
2024-04-17	1.700	1.730	1.680	1.710	1.710	48,484
2024-04-16	1.720	1.740	1.700	1.720	1.720	123,929
2024-04-15	1.800	1.810	1.730	1.740	1.740	101,770
2024-04-12	1.840	1.840	1.810	1.820	1.820	31,215
2024-04-11	1.840	1.860	1.820	1.830	1.830	35,928
2024-04-10	1.860	1.860	1.810	1.830	1.830	17,460
2024-04-09	1.890	1.890	1.820	1.840	1.840	37,932
2024-04-08	1.830	1.840	1.810	1.830	1.830	33,535
2024-04-05	1.820	1.840	1.800	1.820	1.820	51,737
2024-04-04	1.860	1.890	1.830	1.840	1.840	60,737
2024-04-03	1.900	1.900	1.880	1.890	1.890	50,984
2024-04-02	1.980	1.980	1.870	1.890	1.890	78,802
2024-04-01	1.910	2.000	1.890	1.950	1.950	162,303
2024-03-28	1.790	1.920	1.770	1.870	1.870	163,613
2024-03-27	1.790	1.810	1.770	1.790	1.790	38,668
2024-03-26	1.770	1.780	1.770	1.780	1.780	8,900
2024-03-25	1.820	1.820	1.770	1.780	1.780	35,543
2024-03-22	1.870	1.870	1.810	1.820	1.820	12,709
2024-03-21	1.800	1.890	1.800	1.860	1.860	42,050
2024-03-20	1.840	1.840	1.810	1.810	1.810	15,940
2024-03-19	1.890	1.890	1.735	1.850	1.850	95,752
2024-03-18	1.920	1.940	1.880	1.890	1.890	90,625
2024-03-15	1.930	2.030	1.920	1.950	1.950	341,297
2024-03-14	1.920	1.920	1.850	1.890	1.890	59,235
2024-03-13	1.880	1.950	1.880	1.890	1.890	73,468
2024-03-12	1.790	1.920	1.790	1.910	1.910	89,799
2024-03-11	1.820	1.840	1.810	1.830	1.830	21,454
2024-03-08	1.820	1.840	1.810	1.830	1.830	12,100
2024-03-07	1.780	1.860	1.780	1.850	1.850	78,588
2024-03-06	1.710	1.790	1.710	1.790	1.790	62,200
2024-03-05	1.710	1.740	1.700	1.730	1.730	15,076
2024-03-04	1.720	1.730	1.700	1.730	1.730	55,564

← NewerPage 11 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.