Quarterhill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.720	1.730	1.700	1.730	1.730	55,564
2024-03-01	1.710	1.730	1.710	1.720	1.720	39,606
2024-02-29	1.740	1.750	1.710	1.710	1.710	39,044
2024-02-28	1.750	1.770	1.740	1.740	1.740	18,138
2024-02-27	1.750	1.780	1.740	1.770	1.770	22,034
2024-02-26	1.790	1.790	1.750	1.760	1.760	40,927
2024-02-23	1.720	1.780	1.720	1.780	1.780	22,624
2024-02-22	1.700	1.770	1.700	1.740	1.740	31,184
2024-02-21	1.750	1.760	1.705	1.710	1.710	17,069
2024-02-20	1.710	1.750	1.690	1.740	1.740	33,407
2024-02-16	1.770	1.780	1.730	1.730	1.730	63,641
2024-02-15	1.800	1.820	1.760	1.770	1.770	31,700
2024-02-14	1.780	1.790	1.750	1.760	1.760	226,895
2024-02-13	1.780	1.780	1.730	1.740	1.740	81,455
2024-02-12	1.780	1.800	1.770	1.790	1.790	31,360
2024-02-09	1.790	1.820	1.770	1.770	1.770	45,175
2024-02-08	1.770	1.830	1.770	1.800	1.800	34,719
2024-02-07	1.810	1.830	1.780	1.800	1.800	51,675
2024-02-06	1.830	1.830	1.810	1.810	1.810	68,170
2024-02-05	1.860	1.870	1.810	1.830	1.830	52,300
2024-02-02	1.890	1.890	1.860	1.870	1.870	22,924
2024-02-01	1.870	1.920	1.870	1.900	1.900	19,567
2024-01-31	1.920	1.920	1.860	1.870	1.870	62,492
2024-01-30	1.910	1.950	1.900	1.920	1.920	41,223
2024-01-29	1.930	1.930	1.880	1.920	1.920	40,256
2024-01-26	1.960	1.960	1.900	1.930	1.930	63,634
2024-01-25	2.030	2.030	1.950	1.950	1.950	65,115
2024-01-24	1.970	2.030	1.950	2.010	2.010	100,432
2024-01-23	1.850	1.980	1.850	1.970	1.970	151,658
2024-01-22	1.830	1.890	1.830	1.880	1.880	38,301
2024-01-19	1.870	1.880	1.830	1.840	1.840	28,700
2024-01-18	1.850	1.860	1.830	1.860	1.860	53,008
2024-01-17	1.850	1.890	1.840	1.860	1.860	165,138
2024-01-16	1.850	1.880	1.850	1.860	1.860	71,050
2024-01-15	1.870	1.870	1.850	1.860	1.860	50,902
2024-01-12	1.900	1.910	1.880	1.900	1.900	31,324
2024-01-11	1.910	1.930	1.890	1.930	1.930	44,976
2024-01-10	1.950	1.950	1.880	1.900	1.900	20,954
2024-01-09	1.950	1.950	1.920	1.920	1.920	30,120
2024-01-08	1.940	2.000	1.940	1.960	1.960	58,201
2024-01-05	1.920	1.980	1.920	1.970	1.970	36,499
2024-01-04	1.900	1.930	1.900	1.930	1.930	16,970
2024-01-03	1.910	1.910	1.880	1.910	1.910	43,835
2024-01-02	1.920	1.950	1.890	1.910	1.910	56,455
2023-12-29	1.960	1.990	1.920	1.950	1.950	37,342
2023-12-28	1.910	1.980	1.910	1.980	1.980	24,210
2023-12-27	1.870	1.900	1.870	1.890	1.890	64,275
2023-12-22	1.980	1.980	1.900	1.920	1.920	83,365
2023-12-21	2.000	2.020	1.940	1.970	1.970	58,264
2023-12-20	2.000	2.070	1.990	2.000	2.000	175,548
2023-12-19	2.000	2.020	1.980	2.010	2.010	66,633
2023-12-18	1.980	2.060	1.980	1.990	1.990	141,756
2023-12-15	1.870	2.020	1.870	2.000	2.000	333,993
2023-12-14	1.930	1.940	1.870	1.900	1.900	133,859
2023-12-13	1.830	1.910	1.830	1.880	1.880	136,432
2023-12-12	1.770	1.870	1.750	1.850	1.850	124,992
2023-12-11	1.770	1.780	1.760	1.780	1.780	22,955
2023-12-08	1.760	1.800	1.750	1.780	1.780	46,922
2023-12-07	1.800	1.840	1.760	1.760	1.760	93,281
2023-12-06	1.750	1.840	1.750	1.800	1.800	54,045

← NewerPage 12 of 21 · 1,259 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.