Quarterhill Inc. (TSX:QTRH)
Canada
· Delayed Price · Currency is CAD 1.310
-0.030 (-2.24%)
Apr 17, 2025, 4:00 PM EDT
Quarterhill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | -1.91% | 95,420 |
| Mar 3, 2025 | 1.62 | 1.68 | 1.57 | 1.57 | 1.57 | -3.68% | 54,500 |
| Feb 28, 2025 | 1.67 | 1.67 | 1.61 | 1.63 | 1.63 | -2.98% | 92,022 |
| Feb 27, 2025 | 1.67 | 1.71 | 1.67 | 1.68 | 1.68 | - | 66,740 |
| Feb 26, 2025 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | 1.20% | 28,800 |
| Feb 25, 2025 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 11,100 |
| Feb 24, 2025 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -1.18% | 30,324 |
| Feb 21, 2025 | 1.70 | 1.71 | 1.67 | 1.69 | 1.69 | -0.59% | 47,300 |
| Feb 20, 2025 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | - | 6,028 |
| Feb 19, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 2.41% | 51,100 |
| Feb 18, 2025 | 1.62 | 1.70 | 1.62 | 1.66 | 1.66 | 0.61% | 40,700 |
| Feb 14, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | - | 18,822 |
| Feb 13, 2025 | 1.61 | 1.65 | 1.60 | 1.65 | 1.65 | 1.23% | 47,530 |
| Feb 12, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | - | 32,000 |
| Feb 11, 2025 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | - | 28,902 |
| Feb 10, 2025 | 1.65 | 1.68 | 1.62 | 1.63 | 1.63 | -1.21% | 49,900 |
| Feb 7, 2025 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 55,700 |
| Feb 6, 2025 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | 1.19% | 53,700 |