Quarterhill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.230	1.290	1.230	1.250	1.250	42,454
2023-06-13	1.300	1.300	1.250	1.260	1.260	29,440
2023-06-12	1.320	1.340	1.300	1.300	1.300	26,869
2023-06-09	1.280	1.335	1.270	1.310	1.310	149,195
2023-06-08	1.250	1.300	1.250	1.280	1.280	14,700
2023-06-07	1.300	1.300	1.260	1.290	1.290	23,446
2023-06-06	1.340	1.340	1.250	1.300	1.300	37,420
2023-06-05	1.300	1.320	1.300	1.310	1.310	21,274
2023-06-02	1.240	1.330	1.230	1.310	1.310	47,192
2023-06-01	1.210	1.280	1.210	1.255	1.255	57,120
2023-05-31	1.200	1.235	1.190	1.230	1.230	30,100
2023-05-30	1.220	1.240	1.210	1.240	1.240	109,906
2023-05-29	1.220	1.250	1.210	1.250	1.250	94,500
2023-05-26	1.190	1.240	1.180	1.220	1.220	74,323
2023-05-25	1.220	1.230	1.180	1.200	1.200	126,834
2023-05-24	1.220	1.260	1.210	1.250	1.250	72,766
2023-05-23	1.250	1.255	1.210	1.230	1.230	39,814
2023-05-19	1.250	1.310	1.240	1.250	1.250	45,948
2023-05-18	1.250	1.300	1.220	1.290	1.290	179,525
2023-05-17	1.220	1.220	1.180	1.220	1.220	155,685
2023-05-16	1.250	1.260	1.220	1.220	1.220	112,674
2023-05-15	1.180	1.230	1.160	1.220	1.220	99,076
2023-05-12	1.190	1.210	1.170	1.200	1.200	191,336
2023-05-11	1.150	1.220	1.120	1.170	1.170	288,254
2023-05-10	1.280	1.310	1.180	1.200	1.200	365,430
2023-05-09	1.420	1.420	1.340	1.400	1.400	16,141
2023-05-08	1.410	1.430	1.370	1.430	1.430	79,105
2023-05-05	1.340	1.420	1.330	1.410	1.410	160,617
2023-05-04	1.310	1.320	1.280	1.310	1.310	206,072
2023-05-03	1.330	1.330	1.310	1.310	1.310	10,307
2023-05-02	1.310	1.320	1.300	1.320	1.320	87,268
2023-05-01	1.310	1.340	1.300	1.300	1.300	87,780
2023-04-28	1.350	1.350	1.310	1.340	1.340	150,445
2023-04-27	1.350	1.350	1.310	1.340	1.340	87,573
2023-04-26	1.360	1.360	1.340	1.350	1.350	61,120
2023-04-25	1.370	1.380	1.310	1.355	1.355	247,703
2023-04-24	1.400	1.410	1.380	1.390	1.390	40,978
2023-04-21	1.430	1.430	1.390	1.410	1.410	31,858
2023-04-20	1.420	1.440	1.420	1.420	1.420	113,651
2023-04-19	1.450	1.450	1.420	1.430	1.430	55,350
2023-04-18	1.450	1.450	1.440	1.440	1.440	13,500
2023-04-17	1.440	1.450	1.440	1.450	1.450	17,290
2023-04-14	1.440	1.450	1.440	1.450	1.450	59,676
2023-04-13	1.440	1.450	1.440	1.450	1.450	61,910
2023-04-12	1.450	1.460	1.440	1.450	1.450	68,365
2023-04-11	1.460	1.480	1.440	1.460	1.460	37,609
2023-04-10	1.460	1.480	1.440	1.480	1.480	29,664
2023-04-06	1.480	1.500	1.460	1.470	1.470	42,026
2023-04-05	1.470	1.470	1.430	1.460	1.460	145,365
2023-04-04	1.520	1.520	1.460	1.480	1.480	38,631
2023-04-03	1.530	1.540	1.490	1.510	1.510	51,649
2023-03-31	1.460	1.530	1.460	1.530	1.530	34,584
2023-03-30	1.520	1.520	1.450	1.450	1.450	41,051
2023-03-29	1.540	1.540	1.500	1.500	1.488	11,069
2023-03-28	1.480	1.520	1.450	1.510	1.497	95,368
2023-03-27	1.400	1.470	1.370	1.460	1.448	110,103
2023-03-24	1.390	1.410	1.370	1.390	1.378	139,432
2023-03-23	1.470	1.470	1.380	1.400	1.388	338,164
2023-03-22	1.470	1.500	1.450	1.460	1.448	220,340
2023-03-21	1.580	1.580	1.410	1.510	1.497	265,412

← NewerPage 15 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.