TSX:QBTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	19.15	19.15	19.15	19.15	19.15	-0.42%	100
Feb 4, 2025	19.27	19.27	19.23	19.23	19.23	-0.47%	800
Feb 3, 2025	19.28	19.32	19.28	19.32	19.32	1.90%	300
Jan 31, 2025	18.96	18.96	18.96	18.96	18.96	-1.20%	200
Jan 30, 2025	19.19	19.19	19.19	19.19	19.19	-0.78%	-
Jan 29, 2025	19.34	19.34	19.34	19.34	19.34	-1.12%	-
Jan 28, 2025	19.56	19.56	19.56	19.56	19.56	4.65%	-
Jan 27, 2025	18.69	18.69	18.69	18.69	18.69	-0.05%	-
Jan 24, 2025	18.70	18.70	18.70	18.70	18.70	0.59%	200
Jan 23, 2025	18.59	18.59	18.59	18.59	18.59	-0.11%	147
Jan 22, 2025	18.61	18.61	18.61	18.61	18.61	-1.01%	1,100
Jan 21, 2025	18.80	18.80	18.80	18.80	18.80	-0.16%	1,200
Jan 20, 2025	18.62	18.83	18.62	18.83	18.83	-0.42%	8,000
Jan 17, 2025	18.91	18.91	18.91	18.91	18.91	0.21%	1,400
Jan 16, 2025	18.87	18.87	18.87	18.87	18.87	-0.11%	9,300
Jan 15, 2025	18.82	18.90	18.82	18.89	18.89	-2.02%	800
Jan 14, 2025	19.28	19.28	19.28	19.28	19.28	-0.62%	-
Jan 13, 2025	19.28	19.40	19.27	19.40	19.40	1.41%	45,600
Jan 10, 2025	19.14	19.17	19.13	19.13	19.13	-	18,228
Jan 9, 2025	19.13	19.13	19.13	19.13	19.13	-	-
Jan 8, 2025	19.10	19.13	19.04	19.13	19.13	0.74%	5,600
Jan 7, 2025	18.96	18.99	18.96	18.99	18.99	1.17%	1,240
Jan 6, 2025	18.74	18.77	18.74	18.77	18.77	-2.80%	4,100
Jan 3, 2025	19.31	19.31	19.31	19.31	19.31	-0.67%	-
Jan 2, 2025	19.44	19.44	19.44	19.44	19.44	0.36%	-
Dec 31, 2024	19.37	19.37	19.37	19.37	19.37	-0.05%	-
Dec 30, 2024	19.38	19.38	19.38	19.38	19.38	-	-
Dec 27, 2024	19.37	19.38	19.37	19.38	19.38	0.57%	119,225
Dec 24, 2024	19.27	19.27	19.27	19.27	19.27	0.31%	-
Dec 23, 2024	19.21	19.21	19.21	19.21	19.21	-1.08%	100
Dec 20, 2024	19.42	19.42	19.42	19.42	19.42	-0.15%	-
Dec 19, 2024	19.45	19.45	19.45	19.45	19.45	0.62%	1,538
Dec 18, 2024	18.85	19.33	18.85	19.33	19.33	2.06%	3,300
Dec 17, 2024	18.87	18.94	18.85	18.94	18.94	1.01%	15,900
Dec 16, 2024	18.75	18.75	18.75	18.75	18.75	-1.06%	400
Dec 13, 2024	19.01	19.01	18.95	18.95	18.95	0.74%	700
Dec 12, 2024	18.81	18.81	18.81	18.81	18.81	-1.21%	-
Dec 11, 2024	19.04	19.04	19.04	19.04	19.04	-	-
Dec 10, 2024	19.04	19.04	19.04	19.04	19.04	1.76%	900
Dec 9, 2024	18.71	18.71	18.71	18.71	18.71	0.11%	-
Dec 6, 2024	18.80	18.84	18.69	18.69	18.69	-1.37%	6,500
Dec 5, 2024	18.85	18.95	18.83	18.95	18.95	0.64%	7,445
Dec 4, 2024	18.80	18.83	18.80	18.83	18.83	-0.79%	1,800
Dec 3, 2024	18.98	18.98	18.98	18.98	18.98	0.32%	-
Dec 2, 2024	18.92	18.92	18.92	18.92	18.92	-1.20%	100
Nov 29, 2024	19.14	19.15	19.14	19.15	19.15	-0.26%	2,000
Nov 28, 2024	19.20	19.20	19.20	19.20	19.20	-0.26%	-
Nov 27, 2024	19.30	19.30	19.25	19.25	19.25	0.57%	3,524
Nov 26, 2024	18.97	19.14	18.97	19.14	19.14	1.38%	1,400
Nov 25, 2024	19.00	19.00	18.88	18.88	18.88	-2.18%	9,500
Nov 22, 2024	19.30	19.30	19.30	19.30	19.30	-0.31%	1,016
Nov 21, 2024	19.41	19.41	19.36	19.36	19.36	-0.92%	1,335
Nov 20, 2024	19.54	19.54	19.54	19.54	19.54	-0.05%	-
Nov 19, 2024	19.58	19.58	19.55	19.55	19.55	-0.96%	1,000
Nov 18, 2024	19.82	19.82	19.74	19.74	19.74	-0.35%	600
Nov 15, 2024	19.80	19.81	19.80	19.81	19.81	0.97%	300
Nov 14, 2024	19.48	19.62	19.48	19.62	19.62	-0.05%	800
Nov 13, 2024	19.63	19.63	19.63	19.63	19.63	-0.41%	-
Nov 12, 2024	19.25	19.71	19.25	19.71	19.71	1.23%	5,600
Nov 11, 2024	19.47	19.47	19.47	19.47	19.47	-0.76%	1,903
Nov 8, 2024	19.62	19.62	19.62	19.62	19.62	0.41%	800
Nov 7, 2024	19.58	19.58	19.51	19.54	19.54	-0.61%	104,300
Nov 6, 2024	19.90	19.90	19.66	19.66	19.66	-0.66%	47,035
Nov 5, 2024	19.82	19.82	19.79	19.79	19.79	-0.75%	1,600
Nov 4, 2024	19.94	19.94	19.94	19.94	19.94	-0.65%	2,539
Nov 1, 2024	19.96	20.07	19.96	20.07	20.07	-0.64%	5,335
Oct 31, 2024	20.16	20.20	20.16	20.20	20.20	1.56%	6,600
Oct 30, 2024	19.99	19.99	19.89	19.89	19.89	0.35%	1,200
Oct 29, 2024	19.82	19.82	19.82	19.82	19.82	0.15%	-
Oct 28, 2024	19.80	19.80	19.79	19.79	19.79	-1.30%	16,400
Oct 25, 2024	20.05	20.05	20.05	20.05	20.05	-0.94%	-
Oct 24, 2024	20.24	20.24	20.24	20.24	20.24	-	-
Oct 23, 2024	20.31	20.31	20.24	20.24	20.24	1.30%	35,604
Oct 22, 2024	19.98	19.98	19.98	19.98	19.98	-0.20%	300
Oct 21, 2024	20.01	20.04	20.01	20.02	20.02	0.81%	2,600
Oct 18, 2024	19.86	19.86	19.86	19.86	19.86	-0.45%	-
Oct 17, 2024	19.87	19.95	19.87	19.95	19.95	0.76%	200
Oct 16, 2024	19.80	19.86	19.80	19.80	19.80	-0.35%	2,140
Oct 15, 2024	19.95	20.00	19.87	19.87	19.87	0.25%	3,900
Oct 11, 2024	19.87	19.87	19.82	19.82	19.82	-1.15%	300
Oct 10, 2024	20.05	20.05	20.05	20.05	20.05	0.05%	-
Oct 9, 2024	20.04	20.04	20.04	20.04	20.04	-	-
Oct 8, 2024	19.98	20.04	19.98	20.04	20.04	-0.45%	1,100
Oct 7, 2024	20.13	20.13	20.13	20.13	20.13	-0.40%	-
Oct 4, 2024	20.21	20.21	20.21	20.21	20.21	0.10%	-
Oct 3, 2024	20.19	20.19	20.19	20.19	20.19	-0.30%	-
Oct 2, 2024	20.25	20.25	20.25	20.25	20.25	-	-
Oct 1, 2024	20.29	20.29	20.18	20.25	20.25	1.76%	9,300
Sep 30, 2024	19.90	19.90	19.90	19.90	19.90	0.15%	200
Sep 27, 2024	19.86	19.87	19.86	19.87	19.87	-0.35%	400
Sep 26, 2024	19.93	19.94	19.93	19.94	19.94	-0.60%	200
Sep 25, 2024	20.06	20.06	20.06	20.06	20.06	0.55%	600
Sep 24, 2024	20.07	20.07	19.95	19.95	19.95	-0.40%	3,900
Sep 23, 2024	20.03	20.03	20.03	20.03	20.03	0.10%	500
Sep 20, 2024	20.01	20.01	20.01	20.01	20.01	0.60%	700
Sep 19, 2024	19.78	19.89	19.75	19.89	19.89	-1.97%	413,500
Sep 18, 2024	20.29	20.29	20.29	20.29	20.29	-0.05%	-
Sep 17, 2024	20.23	20.30	20.22	20.30	20.30	-0.93%	800
Sep 16, 2024	20.68	20.69	20.49	20.49	20.49	0.10%	11,700
Sep 13, 2024	20.47	20.47	20.47	20.47	20.47	-1.02%	400