Quarterhill Inc. (TSX:QTRH)
Canada
· Delayed Price · Currency is CAD 1.580
-0.050 (-3.07%)
May 14, 2025, 3:00 PM EDT
Quarterhill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 1.57 | 1.63 | 1.57 | 1.60 | 1.60 | -1.84% | 15,691 |
| May 13, 2025 | 1.65 | 1.66 | 1.53 | 1.63 | 1.63 | 5.84% | 420,600 |
| May 12, 2025 | 1.46 | 1.62 | 1.43 | 1.54 | 1.54 | 5.48% | 172,200 |
| May 9, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 5,800 |
| May 8, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 2.07% | 33,400 |
| May 7, 2025 | 1.44 | 1.47 | 1.42 | 1.45 | 1.45 | 0.69% | 9,901 |
| May 6, 2025 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | - | 22,337 |
| May 5, 2025 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -1.37% | 5,900 |
| May 2, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 5,600 |
| May 1, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 4.96% | 25,821 |
| Apr 30, 2025 | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | -1.40% | 278,100 |
| Apr 29, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 42,900 |
| Apr 28, 2025 | 1.34 | 1.42 | 1.34 | 1.41 | 1.41 | 5.22% | 55,940 |
| Apr 25, 2025 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 76,626 |
| Apr 24, 2025 | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | - | 42,003 |
| Apr 23, 2025 | 1.32 | 1.38 | 1.32 | 1.35 | 1.35 | 3.05% | 44,925 |
| Apr 22, 2025 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -1.50% | 39,700 |
| Apr 21, 2025 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | 1.53% | 9,900 |
| Apr 17, 2025 | 1.32 | 1.36 | 1.31 | 1.31 | 1.31 | -2.24% | 32,126 |
| Apr 16, 2025 | 1.34 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 8,900 |
| Apr 15, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 9,801 |
| Apr 14, 2025 | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | 2.22% | 18,900 |
| Apr 11, 2025 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | 0.75% | 34,800 |
| Apr 10, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 15,717 |
| Apr 9, 2025 | 1.37 | 1.40 | 1.33 | 1.36 | 1.36 | -1.45% | 66,307 |
| Apr 8, 2025 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | 0.73% | 35,539 |
| Apr 7, 2025 | 1.30 | 1.45 | 1.30 | 1.37 | 1.37 | 1.48% | 69,825 |
| Apr 4, 2025 | 1.42 | 1.42 | 1.31 | 1.35 | 1.35 | -4.93% | 122,600 |
| Apr 3, 2025 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | -1.39% | 41,900 |
| Apr 2, 2025 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | - | 40,820 |
| Apr 1, 2025 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -2.04% | 24,607 |
| Mar 31, 2025 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | - | 42,200 |
| Mar 28, 2025 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 26,800 |
| Mar 27, 2025 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | - | 21,001 |
| Mar 26, 2025 | 1.52 | 1.53 | 1.48 | 1.49 | 1.49 | -1.97% | 47,020 |
| Mar 25, 2025 | 1.52 | 1.57 | 1.51 | 1.52 | 1.52 | -0.65% | 20,300 |
| Mar 24, 2025 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | 1.32% | 102,400 |
| Mar 21, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 2.72% | 30,334 |
| Mar 20, 2025 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 131,532 |
| Mar 19, 2025 | 1.53 | 1.54 | 1.49 | 1.50 | 1.50 | -2.60% | 92,418 |
| Mar 18, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -1.91% | 26,800 |
| Mar 17, 2025 | 1.54 | 1.59 | 1.48 | 1.57 | 1.57 | 4.67% | 200,000 |
| Mar 14, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | - | 35,343 |
| Mar 13, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 39,300 |
| Mar 12, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | - | 28,100 |
| Mar 11, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 38,200 |
| Mar 10, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 68,000 |
| Mar 7, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 15,700 |
| Mar 6, 2025 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | - | 28,909 |
| Mar 5, 2025 | 1.64 | 1.64 | 1.53 | 1.53 | 1.53 | -0.65% | 23,206 |