Skip to main content

Quarterhill Inc. - Common Shares (TSX: QTRH )

1.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 14, 2025 1.490 1.510 1.490 1.500 35,343 +0.00(+0.00%)
Mar 13, 2025 1.500 1.510 1.490 1.500 39,250 -0.01(-0.66%)
Mar 12, 2025 1.500 1.520 1.500 1.510 28,074 +0.00(+0.00%)
Mar 11, 2025 1.510 1.520 1.500 1.510 38,175 +0.00(+0.00%)
Mar 10, 2025 1.520 1.540 1.510 1.510 67,964 -0.01(-0.66%)
Mar 07, 2025 1.540 1.540 1.520 1.520 15,700 -0.01(-0.65%)
Mar 06, 2025 1.520 1.550 1.520 1.530 28,909 +0.00(+0.00%)
Mar 05, 2025 1.640 1.640 1.530 1.530 23,206 -0.01(-0.65%)
Mar 04, 2025 1.550 1.560 1.520 1.540 95,420 -0.03(-1.91%)
Mar 03, 2025 1.620 1.680 1.570 1.570 54,465 -0.06(-3.68%)
Feb 28, 2025 1.670 1.670 1.610 1.630 92,022 -0.05(-2.98%)
Feb 27, 2025 1.670 1.710 1.670 1.680 66,740 +0.00(+0.00%)
Feb 26, 2025 1.660 1.700 1.650 1.680 28,770 +0.02(+1.20%)
Feb 25, 2025 1.650 1.680 1.650 1.660 11,100 -0.01(-0.60%)
Feb 24, 2025 1.690 1.690 1.650 1.670 30,324 -0.02(-1.18%)
Feb 21, 2025 1.700 1.710 1.670 1.690 47,300 -0.01(-0.59%)
Feb 20, 2025 1.670 1.700 1.660 1.700 6,028 +0.00(+0.00%)
Feb 19, 2025 1.690 1.700 1.680 1.700 51,095 +0.04(+2.41%)
Feb 18, 2025 1.620 1.700 1.620 1.660 40,697 +0.01(+0.61%)
Feb 14, 2025 1.650 0 +0.00(+0.00%)
Feb 13, 2025 1.610 1.650 1.600 1.650 47,530 +0.02(+1.23%)
Feb 12, 2025 1.630 1.640 1.610 1.630 32,000 +0.00(+0.00%)
Feb 11, 2025 1.640 1.640 1.610 1.630 28,902 +0.00(+0.00%)
Feb 10, 2025 1.650 1.680 1.620 1.630 49,881 -0.02(-1.21%)
Feb 07, 2025 1.690 1.700 1.650 1.650 55,677 -0.05(-2.94%)
Feb 06, 2025 1.680 1.720 1.680 1.700 53,656 +0.02(+1.19%)
Feb 05, 2025 1.660 1.720 1.660 1.680 22,919 +0.00(+0.00%)
Feb 04, 2025 1.660 1.720 1.640 1.680 51,981 +0.03(+1.82%)
Feb 03, 2025 1.580 1.680 1.580 1.650 238,364 -0.01(-0.60%)
Jan 31, 2025 1.580 1.660 1.580 1.660 122,845 +0.06(+3.75%)
Jan 30, 2025 1.580 1.630 1.580 1.600 63,596 +0.01(+0.63%)
Jan 29, 2025 1.550 1.610 1.550 1.590 61,863 +0.03(+1.92%)
Jan 28, 2025 1.580 1.580 1.550 1.560 23,763 -0.01(-0.64%)
Jan 27, 2025 1.590 1.610 1.560 1.570 102,641 -0.03(-1.88%)
Jan 24, 2025 1.620 1.620 1.590 1.600 19,786 -0.01(-0.62%)
Jan 23, 2025 1.590 1.620 1.580 1.610 50,930 +0.03(+1.90%)
Jan 22, 2025 1.600 1.620 1.580 1.580 43,203 -0.03(-1.86%)
Jan 21, 2025 1.570 1.620 1.570 1.610 43,486 +0.03(+1.90%)
Jan 20, 2025 1.570 1.600 1.570 1.580 61,795 +0.00(+0.00%)
Jan 17, 2025 1.600 1.600 1.570 1.580 181,485 -0.02(-1.25%)
Jan 16, 2025 1.620 1.630 1.580 1.600 116,298 -0.03(-1.84%)
Jan 15, 2025 1.640 1.650 1.610 1.630 27,447 +0.03(+1.87%)
Jan 14, 2025 1.600 1.630 1.600 1.600 19,633 +0.00(+0.00%)
Jan 13, 2025 1.620 1.620 1.600 1.600 54,945 +0.00(+0.00%)
Jan 10, 2025 1.640 1.650 1.600 1.600 91,220 -0.07(-4.19%)
Jan 09, 2025 1.650 1.670 1.630 1.670 54,458 +0.02(+1.21%)
Jan 08, 2025 1.680 1.700 1.630 1.650 43,106 -0.03(-1.79%)
Jan 07, 2025 1.710 1.720 1.680 1.680 51,980 -0.02(-1.18%)
Jan 06, 2025 1.670 1.740 1.670 1.700 270,470 +0.03(+1.80%)
Jan 03, 2025 1.650 1.690 1.640 1.670 194,478 +0.01(+0.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.