Quarterhill Inc. (TSX:QTRH)
Canada · Delayed Price · Currency is CAD 0.8900
-0.0100 (-1.11%)
At close: Dec 5, 2025
Quarterhill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -0.92% | 70,422 |
| Oct 14, 2025 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | 1.87% | 82,623 |
| Oct 10, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 74,945 |
| Oct 9, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -2.70% | 147,544 |
| Oct 8, 2025 | 1.04 | 1.13 | 1.04 | 1.11 | 1.11 | 6.73% | 224,860 |
| Oct 7, 2025 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 77,026 |
| Oct 6, 2025 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | - | 79,007 |
| Oct 3, 2025 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 102,316 |
| Oct 2, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 22,473 |
| Oct 1, 2025 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | 0.95% | 298,892 |
| Sep 30, 2025 | 1.07 | 1.10 | 1.03 | 1.05 | 1.05 | -2.78% | 185,794 |
| Sep 29, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 93,252 |
| Sep 26, 2025 | 1.11 | 1.11 | 1.04 | 1.07 | 1.07 | -2.73% | 224,538 |