Quarterhill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.720	1.800	1.710	1.790	1.790	191,483
2023-12-04	1.650	1.730	1.650	1.700	1.700	226,593
2023-12-01	1.650	1.660	1.650	1.650	1.650	116,810
2023-11-30	1.660	1.680	1.660	1.660	1.660	51,050
2023-11-29	1.640	1.680	1.640	1.660	1.660	39,800
2023-11-28	1.670	1.690	1.640	1.650	1.650	97,158
2023-11-27	1.690	1.690	1.680	1.680	1.680	22,448
2023-11-24	1.680	1.710	1.650	1.700	1.700	24,361
2023-11-23	1.650	1.670	1.650	1.660	1.660	19,309
2023-11-22	1.680	1.680	1.650	1.660	1.660	36,400
2023-11-21	1.720	1.750	1.650	1.680	1.680	55,346
2023-11-20	1.650	1.720	1.650	1.720	1.720	49,857
2023-11-17	1.700	1.700	1.660	1.680	1.680	34,762
2023-11-16	1.740	1.740	1.650	1.680	1.680	155,177
2023-11-15	1.640	1.760	1.640	1.730	1.730	223,767
2023-11-14	1.570	1.650	1.570	1.650	1.650	221,916
2023-11-13	1.550	1.600	1.550	1.580	1.580	80,825
2023-11-10	1.520	1.570	1.510	1.560	1.560	197,813
2023-11-09	1.520	1.550	1.510	1.520	1.520	118,161
2023-11-08	1.510	1.520	1.490	1.520	1.520	96,178
2023-11-07	1.510	1.560	1.510	1.520	1.520	107,115
2023-11-06	1.490	1.530	1.490	1.510	1.510	13,908
2023-11-03	1.490	1.520	1.490	1.510	1.510	34,590
2023-11-02	1.480	1.500	1.460	1.490	1.490	56,378
2023-11-01	1.500	1.500	1.460	1.480	1.480	41,230
2023-10-31	1.470	1.510	1.470	1.500	1.500	64,977
2023-10-30	1.480	1.500	1.470	1.470	1.470	77,527
2023-10-27	1.510	1.510	1.480	1.490	1.490	94,604
2023-10-26	1.460	1.510	1.460	1.510	1.510	403,978
2023-10-25	1.470	1.500	1.460	1.460	1.460	44,080
2023-10-24	1.470	1.480	1.470	1.480	1.480	8,610
2023-10-23	1.470	1.510	1.470	1.480	1.480	40,142
2023-10-20	1.480	1.480	1.470	1.470	1.470	42,036
2023-10-19	1.470	1.500	1.470	1.480	1.480	42,300
2023-10-18	1.470	1.490	1.470	1.490	1.490	66,146
2023-10-17	1.510	1.510	1.470	1.490	1.490	34,988
2023-10-16	1.470	1.510	1.470	1.500	1.500	24,714
2023-10-13	1.480	1.540	1.480	1.490	1.490	46,249
2023-10-12	1.500	1.500	1.470	1.490	1.490	19,986
2023-10-11	1.420	1.500	1.420	1.490	1.490	74,734
2023-10-10	1.400	1.420	1.400	1.420	1.420	19,295
2023-10-06	1.400	1.410	1.400	1.400	1.400	18,400
2023-10-05	1.420	1.420	1.400	1.400	1.400	30,430
2023-10-04	1.400	1.410	1.390	1.410	1.410	22,573
2023-10-03	1.420	1.420	1.390	1.390	1.390	68,528
2023-10-02	1.460	1.470	1.420	1.430	1.430	19,404
2023-09-29	1.500	1.500	1.430	1.460	1.460	47,301
2023-09-28	1.490	1.490	1.460	1.490	1.490	8,641
2023-09-27	1.510	1.510	1.470	1.470	1.470	45,784
2023-09-26	1.510	1.510	1.490	1.490	1.490	23,624
2023-09-25	1.480	1.530	1.480	1.510	1.510	110,085
2023-09-22	1.480	1.520	1.480	1.490	1.490	57,894
2023-09-21	1.500	1.510	1.480	1.490	1.490	27,540
2023-09-20	1.500	1.500	1.480	1.490	1.490	51,275
2023-09-19	1.510	1.510	1.460	1.490	1.490	26,083
2023-09-18	1.510	1.510	1.470	1.510	1.510	35,506
2023-09-15	1.510	1.530	1.510	1.510	1.510	54,892
2023-09-14	1.570	1.570	1.510	1.520	1.520	44,915
2023-09-13	1.510	1.570	1.510	1.540	1.540	88,473
2023-09-12	1.490	1.530	1.480	1.510	1.510	77,976

← NewerPage 13 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.