Quarterhill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-05-12	1.460	1.620	1.430	1.540	1.540	172,200
2025-05-09	1.450	1.480	1.450	1.460	1.460	5,800
2025-05-08	1.470	1.490	1.470	1.480	1.480	33,400
2025-05-07	1.440	1.470	1.420	1.450	1.450	9,900
2025-05-06	1.420	1.470	1.420	1.440	1.440	22,300
2025-05-05	1.470	1.480	1.440	1.440	1.440	5,900
2025-05-02	1.470	1.480	1.450	1.460	1.460	5,600
2025-05-01	1.420	1.480	1.420	1.480	1.480	25,800
2025-04-30	1.460	1.460	1.390	1.410	1.410	278,100
2025-04-29	1.420	1.430	1.410	1.430	1.430	42,900
2025-04-28	1.340	1.420	1.340	1.410	1.410	55,940
2025-04-25	1.360	1.380	1.340	1.340	1.340	76,626
2025-04-24	1.370	1.390	1.340	1.350	1.350	42,003
2025-04-23	1.320	1.380	1.320	1.350	1.350	44,925
2025-04-22	1.350	1.360	1.300	1.310	1.310	39,678
2025-04-21	1.300	1.350	1.300	1.330	1.330	9,870
2025-04-17	1.320	1.360	1.310	1.310	1.310	32,126
2025-04-16	1.340	1.370	1.340	1.340	1.340	8,900
2025-04-15	1.380	1.380	1.350	1.350	1.350	9,801
2025-04-14	1.410	1.410	1.350	1.380	1.380	18,900
2025-04-11	1.300	1.370	1.300	1.350	1.350	34,800
2025-04-10	1.360	1.360	1.330	1.340	1.340	15,717
2025-04-09	1.370	1.400	1.330	1.360	1.360	66,307
2025-04-08	1.380	1.410	1.370	1.380	1.380	35,539
2025-04-07	1.300	1.450	1.300	1.370	1.370	69,825
2025-04-04	1.420	1.420	1.310	1.350	1.350	122,561
2025-04-03	1.420	1.460	1.420	1.420	1.420	41,867
2025-04-02	1.450	1.480	1.430	1.440	1.440	40,820
2025-04-01	1.480	1.480	1.430	1.440	1.440	24,607
2025-03-31	1.450	1.485	1.450	1.470	1.470	42,182
2025-03-28	1.490	1.500	1.460	1.470	1.470	26,750
2025-03-27	1.490	1.510	1.490	1.490	1.490	21,001
2025-03-26	1.520	1.530	1.480	1.490	1.490	47,020
2025-03-25	1.520	1.570	1.510	1.520	1.520	20,287
2025-03-24	1.560	1.560	1.510	1.530	1.530	102,366
2025-03-21	1.500	1.520	1.500	1.510	1.510	30,334
2025-03-20	1.490	1.500	1.470	1.470	1.470	131,532
2025-03-19	1.530	1.540	1.490	1.500	1.500	92,418
2025-03-18	1.550	1.560	1.540	1.540	1.540	26,798
2025-03-17	1.540	1.590	1.480	1.570	1.570	199,991
2025-03-14	1.490	1.510	1.490	1.500	1.500	35,343
2025-03-13	1.500	1.510	1.490	1.500	1.500	39,250
2025-03-12	1.500	1.520	1.500	1.510	1.510	28,074
2025-03-11	1.510	1.515	1.500	1.510	1.510	38,175
2025-03-10	1.520	1.540	1.510	1.510	1.510	67,964
2025-03-07	1.540	1.540	1.520	1.520	1.520	15,700
2025-03-06	1.520	1.550	1.520	1.530	1.530	28,909
2025-03-05	1.640	1.640	1.530	1.530	1.530	23,206
2025-03-04	1.550	1.560	1.520	1.540	1.540	95,420
2025-03-03	1.620	1.680	1.570	1.570	1.570	54,465
2025-02-28	1.670	1.670	1.610	1.630	1.630	92,022
2025-02-27	1.670	1.710	1.670	1.680	1.680	66,740
2025-02-26	1.660	1.700	1.650	1.680	1.680	28,770
2025-02-25	1.650	1.680	1.650	1.660	1.660	11,100
2025-02-24	1.690	1.690	1.650	1.670	1.670	30,324
2025-02-21	1.700	1.710	1.670	1.690	1.690	47,300

← NewerPage 7 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.