Quarterhill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	1.670	1.670	1.590	1.590	1.590	117,851
2024-11-15	1.610	1.720	1.560	1.690	1.690	144,559
2024-11-14	1.520	1.630	1.520	1.620	1.620	106,836
2024-11-13	1.520	1.550	1.460	1.550	1.550	301,576
2024-11-12	1.570	1.570	1.520	1.540	1.540	61,256
2024-11-11	1.590	1.610	1.550	1.570	1.570	41,952
2024-11-08	1.710	1.710	1.540	1.590	1.590	337,017
2024-11-07	1.710	1.790	1.700	1.770	1.770	378,720
2024-11-06	1.620	1.730	1.620	1.730	1.730	60,941
2024-11-05	1.620	1.640	1.610	1.620	1.620	22,800
2024-11-04	1.620	1.640	1.620	1.640	1.640	28,756
2024-11-01	1.610	1.660	1.610	1.610	1.610	66,447
2024-10-31	1.620	1.640	1.610	1.610	1.610	29,501
2024-10-30	1.620	1.670	1.620	1.640	1.640	47,700
2024-10-29	1.630	1.660	1.630	1.640	1.640	41,374
2024-10-28	1.620	1.660	1.620	1.630	1.630	26,362
2024-10-25	1.650	1.680	1.620	1.640	1.640	39,493
2024-10-24	1.700	1.700	1.650	1.680	1.680	92,912
2024-10-23	1.700	1.730	1.650	1.700	1.700	69,015
2024-10-22	1.720	1.730	1.710	1.710	1.710	13,317
2024-10-21	1.750	1.790	1.720	1.730	1.730	85,572
2024-10-18	1.780	1.800	1.770	1.770	1.770	59,634
2024-10-17	1.830	1.830	1.760	1.770	1.770	32,866
2024-10-16	1.860	1.860	1.810	1.830	1.830	21,364
2024-10-15	1.800	1.870	1.800	1.840	1.840	70,299
2024-10-11	1.860	1.870	1.820	1.840	1.840	65,771
2024-10-10	1.800	1.890	1.800	1.840	1.840	134,833
2024-10-09	1.810	1.830	1.780	1.780	1.780	91,738
2024-10-08	1.850	1.850	1.800	1.800	1.800	39,828
2024-10-07	1.870	1.920	1.830	1.830	1.830	123,563
2024-10-04	1.730	1.880	1.730	1.870	1.870	218,453
2024-10-03	1.720	1.780	1.720	1.730	1.730	54,787
2024-10-02	1.670	1.750	1.670	1.720	1.720	90,103
2024-10-01	1.720	1.730	1.670	1.670	1.670	61,547
2024-09-30	1.720	1.760	1.720	1.720	1.720	38,758
2024-09-27	1.790	1.790	1.720	1.740	1.740	147,192
2024-09-26	1.690	1.770	1.660	1.760	1.760	180,845
2024-09-25	1.650	1.680	1.620	1.660	1.660	266,398
2024-09-24	1.560	1.670	1.540	1.600	1.600	519,253
2024-09-23	1.560	1.650	1.530	1.560	1.560	319,687
2024-09-20	1.500	1.590	1.490	1.590	1.590	389,767
2024-09-19	1.530	1.550	1.500	1.510	1.510	135,644
2024-09-18	1.540	1.570	1.520	1.540	1.540	316,985
2024-09-17	1.520	1.550	1.500	1.500	1.500	125,717
2024-09-16	1.530	1.560	1.520	1.530	1.530	80,138
2024-09-13	1.650	1.670	1.560	1.570	1.570	251,825
2024-09-12	1.650	1.720	1.610	1.640	1.640	766,456
2024-09-11	1.540	1.720	1.540	1.620	1.620	139,050
2024-09-10	1.510	1.580	1.510	1.570	1.570	33,990
2024-09-09	1.540	1.550	1.500	1.510	1.510	201,535
2024-09-06	1.540	1.540	1.500	1.540	1.540	66,722
2024-09-05	1.560	1.575	1.520	1.540	1.540	39,925
2024-09-04	1.570	1.570	1.530	1.560	1.560	45,838
2024-09-03	1.600	1.600	1.570	1.570	1.570	42,403
2024-08-30	1.600	1.620	1.590	1.620	1.620	41,144
2024-08-29	1.590	1.620	1.590	1.620	1.620	85,474
2024-08-28	1.620	1.630	1.580	1.600	1.600	119,560
2024-08-27	1.660	1.660	1.620	1.640	1.640	59,025
2024-08-26	1.630	1.660	1.630	1.650	1.650	136,583
2024-08-23	1.640	1.660	1.630	1.650	1.650	16,597

← NewerPage 9 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.