Quarterhill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.680	1.700	1.670	1.680	1.652	58,090
2022-09-23	1.700	1.700	1.660	1.680	1.652	114,868
2022-09-22	1.710	1.750	1.700	1.730	1.701	76,213
2022-09-21	1.700	1.750	1.700	1.700	1.672	57,841
2022-09-20	1.710	1.730	1.670	1.720	1.692	131,783
2022-09-19	1.790	1.840	1.690	1.710	1.682	762,525
2022-09-16	1.830	1.830	1.780	1.780	1.751	48,112
2022-09-15	1.850	1.870	1.810	1.850	1.819	28,647
2022-09-14	1.860	1.870	1.830	1.850	1.819	30,439
2022-09-13	1.840	1.870	1.840	1.860	1.829	19,152
2022-09-12	1.800	1.900	1.800	1.860	1.829	106,459
2022-09-09	1.800	1.830	1.780	1.790	1.760	48,136
2022-09-08	1.750	1.790	1.740	1.780	1.751	24,388
2022-09-07	1.780	1.780	1.740	1.750	1.709	1,422,218
2022-09-06	1.860	1.940	1.770	1.800	1.758	147,178
2022-09-02	1.900	1.910	1.840	1.850	1.806	47,831
2022-09-01	1.880	1.880	1.840	1.850	1.806	57,522
2022-08-31	1.910	1.910	1.880	1.890	1.846	57,085
2022-08-30	1.880	1.900	1.880	1.900	1.855	71,512
2022-08-29	1.890	1.910	1.880	1.900	1.855	45,750
2022-08-26	1.890	1.930	1.890	1.900	1.855	35,565
2022-08-25	1.900	1.930	1.880	1.900	1.855	241,934
2022-08-24	1.880	1.930	1.880	1.880	1.836	43,438
2022-08-23	1.880	1.910	1.860	1.890	1.846	31,690
2022-08-22	1.910	1.930	1.850	1.900	1.855	46,622
2022-08-19	1.900	1.910	1.850	1.900	1.855	44,397
2022-08-18	1.910	1.950	1.880	1.910	1.865	58,463
2022-08-17	1.950	1.980	1.890	1.900	1.855	108,322
2022-08-16	1.850	2.020	1.850	1.970	1.924	188,772
2022-08-15	1.970	1.970	1.890	1.910	1.865	142,207
2022-08-12	2.060	2.060	1.960	1.970	1.924	80,612
2022-08-11	2.170	2.170	1.990	2.000	1.953	256,968
2022-08-10	2.170	2.230	2.170	2.180	2.129	43,358
2022-08-09	2.310	2.310	2.170	2.180	2.129	78,502
2022-08-08	2.250	2.320	2.250	2.300	2.246	63,188
2022-08-05	2.190	2.260	2.180	2.260	2.207	58,010
2022-08-04	2.200	2.240	2.190	2.210	2.158	28,607
2022-08-03	2.180	2.240	2.170	2.230	2.177	54,297
2022-08-02	2.100	2.200	2.100	2.180	2.129	26,154
2022-07-29	2.170	2.250	2.110	2.130	2.080	175,072
2022-07-28	2.050	2.170	2.050	2.170	2.119	118,503
2022-07-27	2.070	2.090	2.040	2.050	2.002	16,103
2022-07-26	2.080	2.120	2.060	2.060	2.012	22,364
2022-07-25	2.160	2.180	2.100	2.130	2.080	37,776
2022-07-22	2.110	2.150	2.110	2.150	2.099	60,155
2022-07-21	2.110	2.130	2.100	2.100	2.051	36,374
2022-07-20	2.090	2.150	2.080	2.120	2.070	64,520
2022-07-19	2.060	2.110	2.050	2.080	2.031	113,756
2022-07-18	1.980	2.060	1.970	2.040	1.992	66,135
2022-07-15	2.030	2.050	2.020	2.030	1.982	77,787
2022-07-14	1.950	2.030	1.950	1.990	1.943	115,480
2022-07-13	1.940	1.990	1.940	1.980	1.933	72,314
2022-07-12	1.950	1.970	1.930	1.950	1.904	118,206
2022-07-11	1.950	1.960	1.900	1.940	1.894	128,227
2022-07-08	1.920	1.970	1.900	1.970	1.924	51,835
2022-07-07	1.830	1.930	1.830	1.910	1.865	105,563
2022-07-06	1.790	1.810	1.750	1.810	1.767	88,378
2022-07-05	1.820	1.850	1.720	1.740	1.699	146,529
2022-07-04	1.880	1.900	1.820	1.820	1.777	39,370
2022-06-30	1.890	1.900	1.860	1.860	1.816	37,975

← NewerPage 18 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.