Quarterhill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	2.360	2.390	2.310	2.310	2.242	213,482
2022-04-04	2.410	2.410	2.350	2.380	2.310	89,668
2022-04-01	2.440	2.440	2.350	2.380	2.310	132,078
2022-03-31	2.470	2.470	2.400	2.430	2.358	83,730
2022-03-30	2.460	2.470	2.380	2.450	2.378	132,860
2022-03-29	2.300	2.500	2.300	2.450	2.378	500,642
2022-03-28	2.330	2.330	2.270	2.290	2.222	127,450
2022-03-25	2.360	2.360	2.290	2.300	2.232	229,126
2022-03-24	2.350	2.360	2.290	2.350	2.280	193,065
2022-03-23	2.330	2.430	2.260	2.350	2.280	307,257
2022-03-22	2.450	2.560	2.310	2.310	2.242	957,925
2022-03-21	2.160	2.200	2.090	2.100	2.038	153,988
2022-03-18	2.160	2.215	2.150	2.180	2.116	64,176
2022-03-17	2.140	2.200	2.110	2.160	2.096	182,183
2022-03-16	2.110	2.170	2.110	2.130	2.055	78,686
2022-03-15	2.030	2.110	2.030	2.100	2.026	69,967
2022-03-14	2.120	2.120	2.030	2.030	1.958	194,283
2022-03-11	2.130	2.190	2.100	2.120	2.045	122,521
2022-03-10	2.060	2.160	2.030	2.140	2.064	141,427
2022-03-09	2.050	2.120	2.050	2.070	1.997	479,715
2022-03-08	2.060	2.100	2.030	2.060	1.987	235,197
2022-03-07	2.120	2.120	2.040	2.060	1.987	132,713
2022-03-04	2.140	2.150	2.080	2.130	2.055	165,555
2022-03-03	2.210	2.210	2.150	2.150	2.074	79,933
2022-03-02	2.180	2.240	2.150	2.200	2.122	68,618
2022-03-01	2.220	2.230	2.170	2.170	2.093	122,142
2022-02-28	2.210	2.240	2.190	2.220	2.142	69,492
2022-02-25	2.190	2.280	2.180	2.230	2.151	173,051
2022-02-24	2.150	2.200	2.110	2.180	2.103	191,469
2022-02-23	2.260	2.290	2.210	2.210	2.132	113,500
2022-02-22	2.300	2.300	2.250	2.250	2.171	148,915
2022-02-18	2.280	2.310	2.250	2.300	2.219	122,472
2022-02-17	2.280	2.300	2.260	2.270	2.190	207,521
2022-02-16	2.320	2.380	2.270	2.290	2.209	273,296
2022-02-15	2.320	2.340	2.310	2.330	2.248	66,167
2022-02-14	2.320	2.340	2.290	2.330	2.248	127,650
2022-02-11	2.350	2.360	2.310	2.320	2.238	103,887
2022-02-10	2.400	2.400	2.340	2.350	2.267	164,558
2022-02-09	2.410	2.430	2.380	2.420	2.335	100,229
2022-02-08	2.300	2.420	2.290	2.390	2.306	201,705
2022-02-07	2.430	2.470	2.260	2.310	2.228	749,422
2022-02-04	2.600	2.620	2.300	2.420	2.335	1,106,658
2022-02-03	2.550	2.590	2.540	2.580	2.489	96,899
2022-02-02	2.570	2.600	2.550	2.570	2.479	117,192
2022-02-01	2.560	2.590	2.540	2.590	2.499	290,985
2022-01-31	2.530	2.590	2.520	2.560	2.470	251,607
2022-01-28	2.520	2.540	2.500	2.530	2.441	97,695
2022-01-27	2.520	2.540	2.490	2.520	2.431	269,247
2022-01-26	2.590	2.590	2.510	2.530	2.441	279,134
2022-01-25	2.600	2.600	2.500	2.560	2.470	148,754
2022-01-24	2.550	2.610	2.460	2.610	2.518	373,248
2022-01-21	2.650	2.650	2.520	2.570	2.479	490,998
2022-01-20	2.610	2.700	2.560	2.645	2.552	512,089
2022-01-19	2.680	2.710	2.600	2.600	2.508	142,913
2022-01-18	2.710	2.710	2.630	2.670	2.576	208,003
2022-01-17	2.640	2.720	2.600	2.680	2.585	215,138
2022-01-14	2.620	2.660	2.580	2.640	2.547	465,196
2022-01-13	2.660	2.660	2.610	2.610	2.518	166,814
2022-01-12	2.670	2.680	2.630	2.680	2.585	50,356
2022-01-11	2.680	2.710	2.650	2.670	2.576	83,740

← NewerPage 20 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.