Quarterhill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.610	1.650	1.600	1.650	1.650	47,530
2025-02-12	1.630	1.640	1.610	1.630	1.630	32,000
2025-02-11	1.640	1.640	1.610	1.630	1.630	28,902
2025-02-10	1.650	1.680	1.620	1.630	1.630	49,881
2025-02-07	1.690	1.700	1.650	1.650	1.650	55,677
2025-02-06	1.680	1.720	1.680	1.700	1.700	53,656
2025-02-05	1.660	1.720	1.660	1.680	1.680	22,919
2025-02-04	1.660	1.720	1.640	1.680	1.680	51,981
2025-02-03	1.580	1.680	1.580	1.650	1.650	238,364
2025-01-31	1.580	1.660	1.580	1.660	1.660	122,845
2025-01-30	1.580	1.630	1.580	1.600	1.600	63,596
2025-01-29	1.550	1.610	1.550	1.590	1.590	61,863
2025-01-28	1.580	1.580	1.550	1.560	1.560	23,763
2025-01-27	1.590	1.610	1.560	1.570	1.570	102,641
2025-01-24	1.620	1.620	1.590	1.600	1.600	19,786
2025-01-23	1.590	1.620	1.580	1.610	1.610	50,930
2025-01-22	1.600	1.620	1.580	1.580	1.580	43,203
2025-01-21	1.570	1.620	1.570	1.610	1.610	43,486
2025-01-20	1.570	1.600	1.570	1.580	1.580	61,795
2025-01-17	1.600	1.600	1.570	1.580	1.580	181,285
2025-01-16	1.620	1.630	1.580	1.600	1.600	116,298
2025-01-15	1.640	1.650	1.610	1.630	1.630	27,447
2025-01-14	1.600	1.630	1.600	1.600	1.600	19,633
2025-01-13	1.620	1.620	1.600	1.600	1.600	54,945
2025-01-10	1.640	1.650	1.600	1.600	1.600	91,220
2025-01-09	1.650	1.670	1.630	1.670	1.670	54,458
2025-01-08	1.680	1.700	1.630	1.650	1.650	43,106
2025-01-07	1.710	1.720	1.680	1.680	1.680	51,980
2025-01-06	1.670	1.740	1.670	1.700	1.700	270,470
2025-01-03	1.650	1.690	1.640	1.670	1.670	194,478
2025-01-02	1.630	1.660	1.620	1.660	1.660	84,338
2024-12-31	1.550	1.640	1.550	1.640	1.640	78,286
2024-12-30	1.580	1.580	1.520	1.560	1.560	110,611
2024-12-27	1.580	1.590	1.550	1.570	1.570	74,454
2024-12-24	1.560	1.590	1.550	1.570	1.570	30,900
2024-12-23	1.600	1.600	1.550	1.560	1.560	187,714
2024-12-20	1.580	1.620	1.570	1.610	1.610	92,000
2024-12-19	1.650	1.650	1.585	1.600	1.600	114,307
2024-12-18	1.640	1.660	1.600	1.640	1.640	153,041
2024-12-17	1.620	1.640	1.610	1.620	1.620	74,413
2024-12-16	1.690	1.700	1.610	1.610	1.610	159,439
2024-12-13	1.710	1.720	1.690	1.720	1.720	82,442
2024-12-12	1.780	1.780	1.680	1.730	1.730	91,792
2024-12-11	1.720	1.780	1.720	1.760	1.760	432,977
2024-12-10	1.690	1.740	1.690	1.730	1.730	125,430
2024-12-09	1.640	1.720	1.640	1.710	1.710	264,559
2024-12-06	1.620	1.640	1.620	1.620	1.620	67,100
2024-12-05	1.600	1.650	1.590	1.620	1.620	55,732
2024-12-04	1.650	1.650	1.610	1.620	1.620	129,477
2024-12-03	1.610	1.690	1.610	1.650	1.650	86,009
2024-12-02	1.630	1.650	1.600	1.630	1.630	21,100
2024-11-29	1.670	1.670	1.640	1.650	1.650	49,184
2024-11-28	1.750	1.750	1.670	1.670	1.670	164,901
2024-11-27	1.680	1.770	1.680	1.750	1.750	274,887
2024-11-26	1.620	1.710	1.620	1.710	1.710	304,898
2024-11-25	1.540	1.630	1.530	1.600	1.600	201,409
2024-11-22	1.530	1.580	1.520	1.540	1.540	150,348
2024-11-21	1.560	1.600	1.530	1.550	1.550	134,331
2024-11-20	1.590	1.590	1.530	1.560	1.560	50,225
2024-11-19	1.590	1.600	1.550	1.600	1.600	65,801

← NewerPage 8 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.