Quarterhill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.790	1.790	1.460	1.510	1.497	609,448
2023-03-17	1.870	1.890	1.820	1.830	1.815	108,195
2023-03-16	1.870	1.880	1.810	1.880	1.864	27,851
2023-03-15	1.960	1.960	1.850	1.870	1.854	27,110
2023-03-14	1.890	1.990	1.890	1.970	1.954	85,317
2023-03-13	1.880	1.880	1.820	1.870	1.854	34,988
2023-03-10	1.910	1.940	1.900	1.910	1.894	29,369
2023-03-09	1.940	1.960	1.900	1.900	1.884	31,301
2023-03-08	1.950	1.950	1.920	1.950	1.934	32,475
2023-03-07	1.950	1.980	1.940	1.980	1.964	13,146
2023-03-06	1.920	1.980	1.910	1.980	1.964	49,860
2023-03-03	1.950	1.975	1.920	1.960	1.944	32,533
2023-03-02	1.920	1.940	1.910	1.930	1.914	19,824
2023-03-01	1.910	1.960	1.910	1.940	1.924	6,505
2023-02-28	1.900	1.970	1.900	1.960	1.944	24,324
2023-02-27	1.860	1.930	1.860	1.930	1.914	15,573
2023-02-24	1.870	1.890	1.840	1.860	1.845	43,893
2023-02-23	1.920	1.920	1.870	1.890	1.874	14,322
2023-02-22	1.900	1.950	1.900	1.920	1.904	26,220
2023-02-21	2.000	2.000	1.930	1.940	1.924	59,436
2023-02-17	1.950	2.030	1.940	2.000	1.983	195,859
2023-02-16	1.860	2.100	1.860	1.950	1.934	230,559
2023-02-15	1.900	1.940	1.890	1.930	1.914	26,235
2023-02-14	1.890	1.910	1.850	1.900	1.884	30,742
2023-02-13	1.910	1.910	1.830	1.860	1.845	26,410
2023-02-10	1.880	1.890	1.830	1.840	1.825	89,573
2023-02-09	1.900	1.950	1.890	1.910	1.894	19,195
2023-02-08	1.930	1.960	1.900	1.940	1.924	24,805
2023-02-07	1.930	1.980	1.880	1.980	1.964	34,969
2023-02-06	1.950	1.970	1.910	1.930	1.914	67,235
2023-02-03	1.990	1.990	1.950	1.980	1.964	52,812
2023-02-02	1.990	1.990	1.950	1.990	1.973	116,137
2023-02-01	1.950	1.990	1.900	1.980	1.964	138,119
2023-01-31	1.840	1.920	1.840	1.900	1.884	105,839
2023-01-30	1.910	1.910	1.810	1.810	1.795	141,974
2023-01-27	1.870	1.940	1.870	1.940	1.924	617,454
2023-01-26	1.760	1.875	1.760	1.860	1.845	131,875
2023-01-25	1.800	1.810	1.740	1.760	1.745	71,723
2023-01-24	1.790	1.830	1.770	1.810	1.795	108,462
2023-01-23	1.700	1.795	1.695	1.790	1.775	376,562
2023-01-20	1.680	1.700	1.640	1.700	1.686	74,529
2023-01-19	1.660	1.680	1.640	1.670	1.656	223,101
2023-01-18	1.700	1.710	1.650	1.650	1.636	93,637
2023-01-17	1.680	1.700	1.650	1.700	1.686	47,834
2023-01-16	1.650	1.680	1.640	1.680	1.666	100,462
2023-01-13	1.610	1.670	1.610	1.650	1.636	72,194
2023-01-12	1.610	1.630	1.600	1.610	1.597	56,815
2023-01-11	1.680	1.680	1.610	1.610	1.597	79,640
2023-01-10	1.610	1.650	1.610	1.650	1.636	38,670
2023-01-09	1.640	1.650	1.580	1.600	1.587	51,443
2023-01-06	1.640	1.640	1.610	1.620	1.607	38,207
2023-01-05	1.580	1.640	1.580	1.630	1.616	64,207
2023-01-04	1.570	1.600	1.550	1.580	1.567	22,334
2023-01-03	1.600	1.600	1.540	1.580	1.567	75,758
2022-12-30	1.530	1.590	1.530	1.580	1.567	60,985
2022-12-29	1.470	1.560	1.470	1.540	1.527	47,303
2022-12-28	1.550	1.550	1.450	1.480	1.468	257,716
2022-12-23	1.540	1.580	1.530	1.550	1.537	152,760
2022-12-22	1.480	1.550	1.480	1.550	1.537	201,162
2022-12-21	1.480	1.520	1.480	1.510	1.497	122,630

← NewerPage 16 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.