Quarterhill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.300	1.310	1.280	1.280	1.280	18,700
2025-08-06	1.300	1.310	1.290	1.290	1.290	20,700
2025-08-05	1.330	1.330	1.290	1.290	1.290	20,500
2025-08-01	1.310	1.330	1.310	1.320	1.320	37,700
2025-07-31	1.340	1.360	1.310	1.330	1.330	168,200
2025-07-30	1.300	1.370	1.300	1.350	1.350	234,100
2025-07-29	1.270	1.330	1.270	1.310	1.310	1,210,700
2025-07-28	1.270	1.300	1.260	1.270	1.270	180,300
2025-07-25	1.290	1.300	1.270	1.290	1.290	57,200
2025-07-24	1.330	1.340	1.260	1.290	1.290	568,900
2025-07-23	1.340	1.340	1.300	1.300	1.300	31,300
2025-07-22	1.290	1.340	1.290	1.310	1.310	58,700
2025-07-21	1.350	1.360	1.280	1.310	1.310	147,700
2025-07-18	1.360	1.390	1.350	1.350	1.350	41,900
2025-07-17	1.380	1.380	1.340	1.370	1.370	39,900
2025-07-16	1.360	1.360	1.340	1.350	1.350	22,600
2025-07-15	1.360	1.380	1.350	1.360	1.360	21,400
2025-07-14	1.360	1.390	1.350	1.360	1.360	23,400
2025-07-11	1.390	1.390	1.370	1.370	1.370	18,500
2025-07-10	1.390	1.400	1.370	1.390	1.390	66,200
2025-07-09	1.390	1.400	1.360	1.380	1.380	59,000
2025-07-08	1.380	1.390	1.370	1.380	1.380	9,600
2025-07-07	1.380	1.410	1.360	1.400	1.400	73,300
2025-07-04	1.370	1.370	1.360	1.370	1.370	9,900
2025-07-03	1.380	1.390	1.330	1.330	1.330	114,300
2025-07-02	1.420	1.420	1.380	1.410	1.410	45,700
2025-06-30	1.380	1.430	1.380	1.410	1.410	189,100
2025-06-27	1.380	1.380	1.370	1.380	1.380	36,300
2025-06-26	1.340	1.410	1.330	1.400	1.400	88,400
2025-06-25	1.340	1.370	1.340	1.350	1.350	52,800
2025-06-24	1.350	1.380	1.330	1.350	1.350	79,000
2025-06-23	1.370	1.370	1.350	1.350	1.350	62,200
2025-06-20	1.370	1.400	1.370	1.400	1.400	32,700
2025-06-19	1.400	1.400	1.370	1.370	1.370	13,600
2025-06-18	1.410	1.420	1.370	1.380	1.380	42,300
2025-06-17	1.380	1.410	1.380	1.400	1.400	32,500
2025-06-16	1.390	1.420	1.390	1.420	1.420	10,900
2025-06-13	1.380	1.400	1.370	1.400	1.400	47,800
2025-06-12	1.390	1.400	1.380	1.390	1.390	27,100
2025-06-11	1.390	1.400	1.380	1.390	1.390	82,100
2025-06-10	1.400	1.400	1.380	1.400	1.400	37,100
2025-06-09	1.420	1.420	1.390	1.400	1.400	45,600
2025-06-06	1.390	1.400	1.390	1.400	1.400	12,000
2025-06-05	1.400	1.410	1.390	1.390	1.390	49,700
2025-06-04	1.410	1.420	1.390	1.400	1.400	69,200
2025-06-03	1.400	1.420	1.390	1.390	1.390	28,400
2025-06-02	1.390	1.420	1.390	1.420	1.420	183,400
2025-05-30	1.420	1.430	1.400	1.400	1.400	57,800
2025-05-29	1.400	1.420	1.390	1.420	1.420	31,900
2025-05-28	1.400	1.450	1.390	1.400	1.400	35,600
2025-05-27	1.410	1.420	1.390	1.410	1.410	33,700
2025-05-26	1.440	1.460	1.420	1.430	1.430	41,600
2025-05-23	1.410	1.440	1.400	1.440	1.440	64,900
2025-05-22	1.450	1.450	1.400	1.410	1.410	167,600
2025-05-21	1.500	1.500	1.420	1.440	1.440	146,100
2025-05-20	1.490	1.540	1.490	1.500	1.500	20,500
2025-05-16	1.440	1.540	1.440	1.530	1.530	56,000
2025-05-15	1.460	1.520	1.350	1.520	1.520	519,100
2025-05-14	1.570	1.630	1.570	1.590	1.590	57,800
2025-05-13	1.650	1.660	1.530	1.630	1.630	420,600

← NewerPage 6 of 21 · 1,258 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.