Quarterhill Inc. (TSX:QTRH)
Canada · Delayed Price · Currency is CAD 0.9400
+0.0150 (1.62%)
At close: Dec 24, 2025
Quarterhill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 1.62% | 88,738 |
| Dec 23, 2025 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -0.54% | 53,175 |
| Dec 22, 2025 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | 1.09% | 121,802 |
| Dec 19, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -3.16% | 100,924 |
| Dec 18, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 118,730 |
| Dec 17, 2025 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | - | 39,459 |
| Dec 16, 2025 | 0.94 | 0.97 | 0.93 | 0.94 | 0.94 | 1.08% | 111,240 |
| Dec 15, 2025 | 1.01 | 1.01 | 0.93 | 0.93 | 0.93 | -8.82% | 75,535 |
| Dec 12, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 3.03% | 152,539 |
| Dec 11, 2025 | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | 1.02% | 24,617 |
| Dec 10, 2025 | 0.92 | 1.00 | 0.91 | 0.98 | 0.98 | 6.52% | 328,630 |
| Dec 9, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 111,582 |
| Dec 8, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 4.49% | 173,184 |
| Dec 5, 2025 | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 68,613 |
| Dec 4, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 71,847 |
| Dec 3, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 102,788 |
| Dec 2, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | - | 464,237 |
| Dec 1, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -2.13% | 66,719 |
| Nov 28, 2025 | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | 1.08% | 78,295 |
| Nov 27, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | - | 124,584 |
| Nov 26, 2025 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | 1.09% | 103,507 |
| Nov 25, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 1.10% | 97,514 |
| Nov 24, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 62,608 |
| Nov 21, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 39,700 |
| Nov 20, 2025 | 0.93 | 0.94 | 0.90 | 0.93 | 0.93 | -1.06% | 256,916 |
| Nov 19, 2025 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | 3.30% | 98,211 |
| Nov 18, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -2.15% | 583,520 |
| Nov 17, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -2.11% | 112,388 |
| Nov 14, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -1.04% | 168,530 |
| Nov 13, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | -1.03% | 170,928 |
| Nov 12, 2025 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -2.02% | 90,583 |
| Nov 11, 2025 | 0.97 | 1.01 | 0.94 | 0.99 | 0.99 | 3.13% | 461,341 |
| Nov 10, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 148,899 |
| Nov 7, 2025 | 1.04 | 1.04 | 0.96 | 0.98 | 0.98 | -4.85% | 284,315 |
| Nov 6, 2025 | 1.10 | 1.16 | 1.00 | 1.03 | 1.03 | -2.83% | 594,133 |
| Nov 5, 2025 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | 1.92% | 107,627 |
| Nov 4, 2025 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 94,821 |
| Nov 3, 2025 | 1.07 | 1.09 | 1.04 | 1.05 | 1.05 | -3.67% | 54,221 |
| Oct 31, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 4.81% | 58,410 |
| Oct 30, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 43,929 |
| Oct 29, 2025 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 66,825 |
| Oct 28, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 35,145 |
| Oct 27, 2025 | 1.05 | 1.09 | 1.02 | 1.06 | 1.06 | -0.93% | 85,067 |
| Oct 24, 2025 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | - | 66,812 |
| Oct 23, 2025 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 135,066 |
| Oct 22, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 111,350 |
| Oct 21, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 78,766 |
| Oct 20, 2025 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | - | 36,500 |
| Oct 17, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 37,500 |
| Oct 16, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 76,302 |