Skip to main content
Quarterhill Inc. (TSX:QTRH)
Canada flag Canada · Delayed Price · Currency is CAD
1.690
-0.010 (-0.59%)
Feb 21, 2025, 3:59 PM EST

Quarterhill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.701.711.671.691.69-0.59%47,300
Feb 20, 20251.671.701.661.701.70-6,028
Feb 19, 20251.691.701.681.701.702.41%51,100
Feb 18, 20251.621.701.621.661.660.61%40,700
Feb 14, 20251.631.661.631.651.65-18,822
Feb 13, 20251.611.651.601.651.651.23%47,530
Feb 12, 20251.631.641.611.631.63-32,000
Feb 11, 20251.641.641.611.631.63-28,902
Feb 10, 20251.651.681.621.631.63-1.21%49,900
Feb 7, 20251.691.701.651.651.65-2.94%55,700
Feb 6, 20251.681.721.681.701.701.19%53,700
Feb 5, 20251.661.721.661.681.68-22,919
Feb 4, 20251.661.721.641.681.681.82%52,000
Feb 3, 20251.581.681.581.651.65-0.60%238,400
Jan 31, 20251.581.661.581.661.663.75%122,845
Jan 30, 20251.581.631.581.601.600.63%63,600
Jan 29, 20251.551.611.551.591.591.92%61,900
Jan 28, 20251.581.581.551.561.56-0.64%23,800
Jan 27, 20251.591.611.561.571.57-1.88%102,641
Jan 24, 20251.621.621.591.601.60-0.62%19,800
Jan 23, 20251.591.621.581.611.611.90%50,930
Jan 22, 20251.601.621.581.581.58-1.86%43,203
Jan 21, 20251.571.621.571.611.611.90%43,500
Jan 20, 20251.571.601.571.581.58-61,800
Jan 17, 20251.601.601.571.581.58-1.25%181,300
Jan 16, 20251.621.631.581.601.60-1.84%116,300
Jan 15, 20251.641.651.611.631.631.87%27,447
Jan 14, 20251.601.631.601.601.60-19,633
Jan 13, 20251.621.621.601.601.60-54,945
Jan 10, 20251.641.651.601.601.60-4.19%91,220
Jan 9, 20251.651.671.631.671.671.21%54,500
Jan 8, 20251.681.701.631.651.65-1.79%43,106
Jan 7, 20251.711.721.681.681.68-1.18%52,000
Jan 6, 20251.671.741.671.701.701.80%270,500
Jan 3, 20251.651.691.641.671.670.60%194,500
Jan 2, 20251.631.661.621.661.661.22%84,338
Dec 31, 20241.551.641.551.641.645.13%78,300
Dec 30, 20241.581.581.521.561.56-0.64%110,611
Dec 27, 20241.581.591.551.571.57-74,500
Dec 24, 20241.561.591.551.571.570.64%30,900
Dec 23, 20241.601.601.551.561.56-3.11%187,714
Dec 20, 20241.581.621.571.611.610.63%92,000
Dec 19, 20241.651.651.591.601.60-2.44%114,307
Dec 18, 20241.641.661.601.641.641.23%153,041
Dec 17, 20241.621.641.611.621.620.62%74,413
Dec 16, 20241.691.701.611.611.61-6.40%159,439
Dec 13, 20241.711.721.691.721.72-0.58%82,442
Dec 12, 20241.781.781.681.731.73-1.70%91,800
Dec 11, 20241.721.781.721.761.761.73%433,000
Dec 10, 20241.691.741.691.731.731.17%125,430
Dec 9, 20241.641.721.641.711.715.56%264,600
Dec 6, 20241.621.641.621.621.62-67,100
Dec 5, 20241.601.651.591.621.62-55,732
Dec 4, 20241.651.651.611.621.62-1.82%129,500
Dec 3, 20241.611.691.611.651.651.23%86,009
Dec 2, 20241.631.651.601.631.63-1.21%21,100
Nov 29, 20241.671.671.641.651.65-1.20%49,200
Nov 28, 20241.751.751.671.671.67-4.57%164,901
Nov 27, 20241.681.771.681.751.752.34%274,900
Nov 26, 20241.621.711.621.711.716.87%304,900
Nov 25, 20241.541.631.531.601.603.90%201,409
Nov 22, 20241.531.581.521.541.54-0.65%150,348
Nov 21, 20241.561.601.531.551.55-0.64%134,331
Nov 20, 20241.591.591.531.561.56-2.50%50,225
Nov 19, 20241.591.601.551.601.600.63%65,801
Nov 18, 20241.671.671.591.591.59-5.92%117,900
Nov 15, 20241.611.721.561.691.694.32%144,600
Nov 14, 20241.521.631.521.621.624.52%106,836
Nov 13, 20241.521.551.461.551.550.65%301,600
Nov 12, 20241.571.571.521.541.54-1.91%61,300
Nov 11, 20241.591.611.551.571.57-1.26%42,000
Nov 8, 20241.711.711.541.591.59-10.17%337,017
Nov 7, 20241.711.791.701.771.772.31%378,720
Nov 6, 20241.621.731.621.731.736.79%60,941
Nov 5, 20241.621.641.611.621.62-1.22%22,800
Nov 4, 20241.621.641.621.641.641.86%28,800
Nov 1, 20241.611.661.611.611.61-66,447
Oct 31, 20241.621.641.611.611.61-1.83%29,501
Oct 30, 20241.621.671.621.641.64-47,700
Oct 29, 20241.631.661.631.641.640.61%41,400
Oct 28, 20241.621.661.621.631.63-0.61%26,400
Oct 25, 20241.651.681.621.641.64-2.38%39,500
Oct 24, 20241.701.701.651.681.68-1.18%92,912
Oct 23, 20241.701.731.651.701.70-0.58%69,015
Oct 22, 20241.721.731.711.711.71-1.16%13,317
Oct 21, 20241.751.791.721.731.73-2.26%85,600
Oct 18, 20241.781.801.771.771.77-59,634
Oct 17, 20241.831.831.761.771.77-3.28%32,900
Oct 16, 20241.861.861.811.831.83-0.54%21,400
Oct 15, 20241.801.871.801.841.84-70,300
Oct 11, 20241.861.871.821.841.84-65,800
Oct 10, 20241.801.891.801.841.843.37%134,833
Oct 9, 20241.811.831.781.781.78-1.11%91,738
Oct 8, 20241.851.851.801.801.80-1.64%39,828
Oct 7, 20241.871.921.831.831.83-2.14%123,600
Oct 4, 20241.731.881.731.871.878.09%218,500
Oct 3, 20241.721.781.721.731.730.58%54,800
Oct 2, 20241.671.751.671.721.722.99%90,103
Oct 1, 20241.721.731.671.671.67-2.91%61,547
Sep 30, 20241.721.761.721.721.72-1.15%38,800