Quarterhill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.480	1.520	1.480	1.510	1.497	122,630
2022-12-20	1.470	1.520	1.450	1.490	1.478	247,317
2022-12-19	1.520	1.520	1.460	1.470	1.458	60,502
2022-12-16	1.530	1.530	1.480	1.520	1.507	166,058
2022-12-15	1.520	1.530	1.500	1.520	1.507	60,047
2022-12-14	1.540	1.580	1.530	1.540	1.527	77,186
2022-12-13	1.520	1.580	1.520	1.560	1.547	126,647
2022-12-12	1.490	1.500	1.480	1.490	1.478	123,364
2022-12-09	1.490	1.510	1.480	1.490	1.478	59,206
2022-12-08	1.510	1.530	1.480	1.480	1.468	32,910
2022-12-07	1.500	1.550	1.500	1.510	1.485	61,396
2022-12-06	1.530	1.540	1.490	1.540	1.515	91,556
2022-12-05	1.520	1.550	1.500	1.530	1.505	118,430
2022-12-02	1.490	1.550	1.470	1.550	1.524	132,074
2022-12-01	1.520	1.540	1.460	1.500	1.475	538,680
2022-11-30	1.600	1.600	1.540	1.580	1.554	27,942
2022-11-29	1.620	1.620	1.580	1.590	1.564	17,209
2022-11-28	1.660	1.680	1.580	1.620	1.593	46,557
2022-11-25	1.620	1.670	1.620	1.640	1.613	69,071
2022-11-24	1.590	1.630	1.550	1.630	1.603	80,552
2022-11-23	1.550	1.590	1.510	1.580	1.554	64,282
2022-11-22	1.500	1.560	1.490	1.530	1.505	77,171
2022-11-21	1.540	1.540	1.490	1.510	1.485	61,321
2022-11-18	1.560	1.570	1.530	1.560	1.534	19,950
2022-11-17	1.490	1.570	1.490	1.550	1.524	563,966
2022-11-16	1.500	1.530	1.480	1.510	1.485	73,564
2022-11-15	1.540	1.550	1.470	1.490	1.465	194,950
2022-11-14	1.560	1.560	1.510	1.530	1.505	265,387
2022-11-11	1.580	1.590	1.510	1.550	1.524	222,794
2022-11-10	1.570	1.610	1.570	1.570	1.544	148,594
2022-11-09	1.620	1.620	1.570	1.610	1.583	67,500
2022-11-08	1.610	1.630	1.570	1.580	1.554	54,858
2022-11-07	1.600	1.630	1.590	1.610	1.583	64,957
2022-11-04	1.640	1.650	1.600	1.620	1.593	99,312
2022-11-03	1.660	1.690	1.630	1.660	1.633	69,299
2022-11-02	1.670	1.690	1.650	1.670	1.642	21,332
2022-11-01	1.700	1.700	1.660	1.670	1.642	11,541
2022-10-31	1.740	1.740	1.660	1.670	1.642	44,124
2022-10-28	1.700	1.750	1.660	1.720	1.692	65,699
2022-10-27	1.660	1.710	1.660	1.700	1.672	15,379
2022-10-26	1.640	1.660	1.640	1.650	1.623	13,863
2022-10-25	1.630	1.670	1.630	1.660	1.633	50,884
2022-10-24	1.630	1.650	1.620	1.630	1.603	62,831
2022-10-21	1.620	1.630	1.600	1.630	1.603	89,756
2022-10-20	1.660	1.670	1.620	1.620	1.593	31,832
2022-10-19	1.690	1.690	1.620	1.650	1.623	32,260
2022-10-18	1.680	1.690	1.600	1.650	1.623	22,070
2022-10-17	1.560	1.700	1.560	1.650	1.623	55,221
2022-10-14	1.640	1.650	1.580	1.590	1.564	18,705
2022-10-13	1.550	1.670	1.540	1.650	1.623	85,519
2022-10-12	1.550	1.570	1.520	1.550	1.524	113,701
2022-10-11	1.600	1.610	1.550	1.550	1.524	186,325
2022-10-07	1.630	1.630	1.590	1.610	1.583	165,803
2022-10-06	1.660	1.670	1.620	1.630	1.603	180,312
2022-10-05	1.670	1.670	1.630	1.640	1.613	91,688
2022-10-04	1.700	1.700	1.650	1.650	1.623	43,937
2022-10-03	1.670	1.690	1.630	1.660	1.633	105,115
2022-09-30	1.720	1.720	1.630	1.640	1.613	250,240
2022-09-29	1.720	1.740	1.670	1.670	1.642	204,946
2022-09-28	1.680	1.770	1.680	1.760	1.731	53,672

← NewerPage 17 of 21 · 1,260 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.