Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quarterhill Inc (TSX: QTRH )

1.640 -0.030 (-1.80%)
Streaming Delayed Price Updated: 9:42 AM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2024 1.750 1.750 1.670 1.670 164,901 -0.08(-4.57%)
Nov 27, 2024 1.680 1.770 1.680 1.750 274,887 +0.04(+2.34%)
Nov 26, 2024 1.620 1.710 1.620 1.710 304,898 +0.11(+6.87%)
Nov 25, 2024 1.540 1.630 1.530 1.600 201,409 +0.06(+3.90%)
Nov 22, 2024 1.530 1.580 1.520 1.540 150,348 -0.01(-0.65%)
Nov 21, 2024 1.560 1.600 1.530 1.550 134,331 -0.01(-0.64%)
Nov 20, 2024 1.590 1.590 1.530 1.560 50,225 -0.04(-2.50%)
Nov 19, 2024 1.590 1.600 1.550 1.600 65,801 +0.01(+0.63%)
Nov 18, 2024 1.670 1.670 1.590 1.590 117,851 -0.10(-5.92%)
Nov 15, 2024 1.610 1.720 1.560 1.690 144,559 +0.07(+4.32%)
Nov 14, 2024 1.520 1.630 1.520 1.620 106,836 +0.07(+4.52%)
Nov 13, 2024 1.520 1.550 1.460 1.550 301,576 +0.01(+0.65%)
Nov 12, 2024 1.570 1.570 1.520 1.540 61,256 -0.03(-1.91%)
Nov 11, 2024 1.590 1.610 1.550 1.570 41,952 -0.02(-1.26%)
Nov 08, 2024 1.710 1.710 1.540 1.590 337,017 -0.18(-10.17%)
Nov 07, 2024 1.710 1.790 1.700 1.770 378,720 +0.04(+2.31%)
Nov 06, 2024 1.620 1.730 1.620 1.730 60,941 +0.11(+6.79%)
Nov 05, 2024 1.620 1.640 1.610 1.620 22,800 -0.02(-1.22%)
Nov 04, 2024 1.620 1.640 1.620 1.640 28,756 +0.03(+1.86%)
Nov 01, 2024 1.610 1.660 1.610 1.610 66,447 +0.00(+0.00%)
Oct 31, 2024 1.620 1.640 1.610 1.610 29,501 -0.03(-1.83%)
Oct 30, 2024 1.620 1.670 1.620 1.640 47,700 +0.00(+0.00%)
Oct 29, 2024 1.630 1.660 1.630 1.640 41,374 +0.01(+0.61%)
Oct 28, 2024 1.620 1.660 1.620 1.630 26,362 -0.01(-0.61%)
Oct 25, 2024 1.650 1.680 1.620 1.640 39,493 -0.04(-2.38%)
Oct 24, 2024 1.700 1.700 1.650 1.680 92,912 -0.02(-1.18%)
Oct 23, 2024 1.700 1.730 1.650 1.700 69,015 -0.01(-0.58%)
Oct 22, 2024 1.720 1.730 1.710 1.710 13,317 -0.02(-1.16%)
Oct 21, 2024 1.750 1.790 1.720 1.730 85,572 -0.04(-2.26%)
Oct 18, 2024 1.780 1.800 1.770 1.770 59,634 +0.00(+0.00%)
Oct 17, 2024 1.830 1.830 1.760 1.770 32,866 -0.06(-3.28%)
Oct 16, 2024 1.860 1.860 1.810 1.830 21,364 -0.01(-0.54%)
Oct 15, 2024 1.800 1.870 1.800 1.840 70,299 +0.00(+0.00%)
Oct 11, 2024 1.840 0 +0.00(+0.00%)
Oct 10, 2024 1.800 1.890 1.800 1.840 134,833 +0.06(+3.37%)
Oct 09, 2024 1.810 1.830 1.780 1.780 91,738 -0.02(-1.11%)
Oct 08, 2024 1.850 1.850 1.800 1.800 39,828 -0.03(-1.64%)
Oct 07, 2024 1.870 1.920 1.830 1.830 123,563 -0.04(-2.14%)
Oct 04, 2024 1.730 1.880 1.730 1.870 218,453 +0.14(+8.09%)
Oct 03, 2024 1.720 1.780 1.720 1.730 54,787 +0.01(+0.58%)
Oct 02, 2024 1.670 1.750 1.670 1.720 90,103 +0.05(+2.99%)
Oct 01, 2024 1.720 1.730 1.670 1.670 61,547 -0.05(-2.91%)
Sep 30, 2024 1.720 1.760 1.720 1.720 38,758 -0.02(-1.15%)
Sep 27, 2024 1.790 1.790 1.720 1.740 147,192 -0.02(-1.14%)
Sep 26, 2024 1.690 1.770 1.660 1.760 180,845 +0.10(+6.02%)
Sep 25, 2024 1.650 1.680 1.620 1.660 266,398 +0.06(+3.75%)
Sep 24, 2024 1.560 1.670 1.540 1.600 519,253 +0.04(+2.56%)
Sep 23, 2024 1.560 1.650 1.530 1.560 319,687 -0.03(-1.89%)
Sep 20, 2024 1.500 1.590 1.490 1.590 389,767 +0.08(+5.30%)
Sep 19, 2024 1.530 1.550 1.500 1.510 135,644 -0.03(-1.95%)
Sep 18, 2024 1.540 1.570 1.520 1.540 316,985 +0.04(+2.67%)
Sep 17, 2024 1.520 1.550 1.500 1.500 125,717 -0.03(-1.96%)
Sep 16, 2024 1.530 1.560 1.520 1.530 80,138 -0.04(-2.55%)
Sep 13, 2024 1.650 1.670 1.560 1.570 251,825 -0.07(-4.27%)
Sep 12, 2024 1.650 1.720 1.610 1.640 766,456 +0.02(+1.23%)
Sep 11, 2024 1.540 1.720 1.540 1.620 139,050 +0.05(+3.18%)
Sep 10, 2024 1.510 1.580 1.510 1.570 33,990 +0.06(+3.97%)
Sep 09, 2024 1.540 1.550 1.500 1.510 201,535 -0.03(-1.95%)
Sep 06, 2024 1.540 1.540 1.500 1.540 66,722 +0.00(+0.00%)
Sep 05, 2024 1.560 1.580 1.520 1.540 39,925 -0.02(-1.28%)
Sep 04, 2024 1.570 1.570 1.530 1.560 45,838 -0.01(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.