Quarterhill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	1.910	1.920	1.870	1.920	1.875	47,590
2022-06-28	1.980	1.980	1.890	1.900	1.855	32,044
2022-06-27	1.950	1.990	1.930	1.980	1.933	18,148
2022-06-24	1.900	1.960	1.870	1.960	1.914	25,967
2022-06-23	1.960	1.960	1.870	1.890	1.846	65,427
2022-06-22	1.960	1.970	1.940	1.960	1.914	18,763
2022-06-21	2.010	2.030	1.950	1.980	1.933	32,745
2022-06-20	1.860	2.000	1.850	1.990	1.943	62,104
2022-06-17	1.910	1.960	1.870	1.870	1.826	122,513
2022-06-16	2.000	2.000	1.900	1.950	1.904	133,046
2022-06-15	2.000	2.040	2.000	2.020	1.960	34,053
2022-06-14	2.050	2.050	1.990	2.010	1.951	96,864
2022-06-13	2.030	2.080	2.010	2.010	1.951	71,080
2022-06-10	2.100	2.140	2.080	2.090	2.028	46,293
2022-06-09	2.190	2.200	2.120	2.150	2.086	59,222
2022-06-08	2.190	2.210	2.170	2.190	2.125	36,660
2022-06-07	2.140	2.230	2.140	2.220	2.154	75,741
2022-06-06	2.120	2.200	2.080	2.120	2.057	80,218
2022-06-03	2.170	2.170	2.060	2.090	2.028	50,343
2022-06-02	2.160	2.270	2.130	2.180	2.116	245,576
2022-06-01	2.090	2.160	2.070	2.160	2.096	146,772
2022-05-31	2.070	2.100	2.040	2.080	2.018	44,199
2022-05-30	2.040	2.110	2.040	2.100	2.038	72,002
2022-05-27	2.010	2.090	2.010	2.060	1.999	82,397
2022-05-26	1.990	2.060	1.990	2.040	1.980	64,209
2022-05-25	2.010	2.020	1.960	1.970	1.912	62,483
2022-05-24	2.080	2.080	1.990	2.010	1.951	197,194
2022-05-20	2.130	2.130	2.050	2.070	2.009	111,039
2022-05-19	2.110	2.150	2.090	2.140	2.077	47,105
2022-05-18	2.190	2.190	2.120	2.150	2.086	58,625
2022-05-17	2.220	2.220	2.170	2.170	2.106	112,350
2022-05-16	2.210	2.210	2.170	2.200	2.135	37,240
2022-05-13	2.130	2.270	2.130	2.230	2.164	149,773
2022-05-12	2.050	2.200	2.050	2.140	2.077	465,465
2022-05-11	2.160	2.200	2.100	2.120	2.057	307,883
2022-05-10	2.150	2.200	2.130	2.160	2.096	62,609
2022-05-09	2.190	2.200	2.140	2.150	2.086	64,021
2022-05-06	2.260	2.260	2.210	2.230	2.164	38,121
2022-05-05	2.340	2.340	2.250	2.260	2.193	68,738
2022-05-04	2.260	2.350	2.240	2.350	2.280	33,043
2022-05-03	2.220	2.290	2.220	2.260	2.193	31,710
2022-05-02	2.230	2.230	2.180	2.230	2.164	60,343
2022-04-29	2.210	2.270	2.210	2.240	2.174	67,456
2022-04-28	2.190	2.250	2.180	2.220	2.154	87,271
2022-04-27	2.220	2.250	2.200	2.220	2.154	80,561
2022-04-26	2.260	2.280	2.210	2.220	2.154	55,705
2022-04-25	2.290	2.300	2.230	2.260	2.193	82,207
2022-04-22	2.400	2.400	2.290	2.310	2.242	148,354
2022-04-21	2.470	2.470	2.350	2.420	2.348	207,995
2022-04-20	2.450	2.490	2.440	2.460	2.387	172,087
2022-04-19	2.440	2.500	2.440	2.470	2.397	132,586
2022-04-18	2.440	2.480	2.430	2.470	2.397	60,766
2022-04-14	2.480	2.480	2.430	2.440	2.368	58,481
2022-04-13	2.480	2.480	2.410	2.470	2.397	52,390
2022-04-12	2.450	2.490	2.430	2.480	2.407	92,323
2022-04-11	2.480	2.490	2.410	2.440	2.368	102,609
2022-04-08	2.480	2.530	2.400	2.470	2.397	446,421
2022-04-07	2.380	2.380	2.280	2.300	2.232	104,359
2022-04-06	2.340	2.350	2.280	2.350	2.280	141,845
2022-04-05	2.360	2.390	2.310	2.310	2.242	213,482

← NewerPage 19 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.