Quarterhill Inc. (TSX: QTRH)
Canada
· Delayed Price · Currency is CAD 1.580
0.00 (0.00%)
Jan 20, 2025, 4:00 PM EST
Quarterhill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 181,285 |
| Jan 16, 2025 | 1.62 | 1.63 | 1.58 | 1.60 | 1.60 | -1.84% | 116,300 |
| Jan 15, 2025 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | 1.87% | 27,447 |
| Jan 14, 2025 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | - | 19,633 |
| Jan 13, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | - | 54,945 |
| Jan 10, 2025 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -4.19% | 91,220 |
| Jan 9, 2025 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | 1.21% | 54,500 |
| Jan 8, 2025 | 1.68 | 1.70 | 1.63 | 1.65 | 1.65 | -1.79% | 43,106 |
| Jan 7, 2025 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -1.18% | 52,000 |
| Jan 6, 2025 | 1.67 | 1.74 | 1.67 | 1.70 | 1.70 | 1.80% | 270,500 |
| Jan 3, 2025 | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | 0.60% | 194,500 |
| Jan 2, 2025 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 1.22% | 84,338 |
| Dec 31, 2024 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | 5.13% | 78,300 |
| Dec 30, 2024 | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | -0.64% | 110,611 |
| Dec 27, 2024 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | - | 74,500 |
| Dec 24, 2024 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | 0.64% | 30,900 |
| Dec 23, 2024 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -3.11% | 187,714 |
| Dec 20, 2024 | 1.58 | 1.62 | 1.57 | 1.61 | 1.61 | 0.63% | 92,000 |
| Dec 19, 2024 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -2.44% | 114,307 |
| Dec 18, 2024 | 1.64 | 1.66 | 1.60 | 1.64 | 1.64 | 1.23% | 153,041 |
| Dec 17, 2024 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 74,413 |
| Dec 16, 2024 | 1.69 | 1.70 | 1.61 | 1.61 | 1.61 | -6.40% | 159,439 |
| Dec 13, 2024 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | -0.58% | 82,442 |
| Dec 12, 2024 | 1.78 | 1.78 | 1.68 | 1.73 | 1.73 | -1.70% | 91,800 |
| Dec 11, 2024 | 1.72 | 1.78 | 1.72 | 1.76 | 1.76 | 1.73% | 433,000 |
| Dec 10, 2024 | 1.69 | 1.74 | 1.69 | 1.73 | 1.73 | 1.17% | 125,430 |
| Dec 9, 2024 | 1.64 | 1.72 | 1.64 | 1.71 | 1.71 | 5.56% | 264,600 |
| Dec 6, 2024 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | - | 67,100 |
| Dec 5, 2024 | 1.60 | 1.65 | 1.59 | 1.62 | 1.62 | - | 55,732 |
| Dec 4, 2024 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 129,500 |
| Dec 3, 2024 | 1.61 | 1.69 | 1.61 | 1.65 | 1.65 | 1.23% | 86,009 |
| Dec 2, 2024 | 1.63 | 1.65 | 1.60 | 1.63 | 1.63 | -1.21% | 21,100 |
| Nov 29, 2024 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -1.20% | 49,200 |
| Nov 28, 2024 | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | -4.57% | 164,901 |
| Nov 27, 2024 | 1.68 | 1.77 | 1.68 | 1.75 | 1.75 | 2.34% | 274,900 |
| Nov 26, 2024 | 1.62 | 1.71 | 1.62 | 1.71 | 1.71 | 6.87% | 304,900 |
| Nov 25, 2024 | 1.54 | 1.63 | 1.53 | 1.60 | 1.60 | 3.90% | 201,409 |
| Nov 22, 2024 | 1.53 | 1.58 | 1.52 | 1.54 | 1.54 | -0.65% | 150,348 |
| Nov 21, 2024 | 1.56 | 1.60 | 1.53 | 1.55 | 1.55 | -0.64% | 134,331 |
| Nov 20, 2024 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | -2.50% | 50,225 |
| Nov 19, 2024 | 1.59 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 65,801 |
| Nov 18, 2024 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -5.92% | 117,900 |
| Nov 15, 2024 | 1.61 | 1.72 | 1.56 | 1.69 | 1.69 | 4.32% | 144,600 |
| Nov 14, 2024 | 1.52 | 1.63 | 1.52 | 1.62 | 1.62 | 4.52% | 106,836 |
| Nov 13, 2024 | 1.52 | 1.55 | 1.46 | 1.55 | 1.55 | 0.65% | 301,600 |
| Nov 12, 2024 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -1.91% | 61,300 |
| Nov 11, 2024 | 1.59 | 1.61 | 1.55 | 1.57 | 1.57 | -1.26% | 42,000 |
| Nov 8, 2024 | 1.71 | 1.71 | 1.54 | 1.59 | 1.59 | -10.17% | 337,017 |
| Nov 7, 2024 | 1.71 | 1.79 | 1.70 | 1.77 | 1.77 | 2.31% | 378,720 |
| Nov 6, 2024 | 1.62 | 1.73 | 1.62 | 1.73 | 1.73 | 6.79% | 60,941 |
| Nov 5, 2024 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | -1.22% | 22,800 |
| Nov 4, 2024 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.86% | 28,800 |
| Nov 1, 2024 | 1.61 | 1.66 | 1.61 | 1.61 | 1.61 | - | 66,447 |
| Oct 31, 2024 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | 29,501 |
| Oct 30, 2024 | 1.62 | 1.67 | 1.62 | 1.64 | 1.64 | - | 47,700 |
| Oct 29, 2024 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 0.61% | 41,400 |
| Oct 28, 2024 | 1.62 | 1.66 | 1.62 | 1.63 | 1.63 | -0.61% | 26,400 |
| Oct 25, 2024 | 1.65 | 1.68 | 1.62 | 1.64 | 1.64 | -2.38% | 39,500 |
| Oct 24, 2024 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -1.18% | 92,912 |
| Oct 23, 2024 | 1.70 | 1.73 | 1.65 | 1.70 | 1.70 | -0.58% | 69,015 |
| Oct 22, 2024 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -1.16% | 13,317 |
| Oct 21, 2024 | 1.75 | 1.79 | 1.72 | 1.73 | 1.73 | -2.26% | 85,600 |
| Oct 18, 2024 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | - | 59,634 |
| Oct 17, 2024 | 1.83 | 1.83 | 1.76 | 1.77 | 1.77 | -3.28% | 32,900 |
| Oct 16, 2024 | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -0.54% | 21,400 |
| Oct 15, 2024 | 1.80 | 1.87 | 1.80 | 1.84 | 1.84 | - | 70,300 |
| Oct 11, 2024 | 1.86 | 1.87 | 1.82 | 1.84 | 1.84 | - | 65,800 |
| Oct 10, 2024 | 1.80 | 1.89 | 1.80 | 1.84 | 1.84 | 3.37% | 134,833 |
| Oct 9, 2024 | 1.81 | 1.83 | 1.78 | 1.78 | 1.78 | -1.11% | 91,738 |
| Oct 8, 2024 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -1.64% | 39,828 |
| Oct 7, 2024 | 1.87 | 1.92 | 1.83 | 1.83 | 1.83 | -2.14% | 123,600 |
| Oct 4, 2024 | 1.73 | 1.88 | 1.73 | 1.87 | 1.87 | 8.09% | 218,500 |
| Oct 3, 2024 | 1.72 | 1.78 | 1.72 | 1.73 | 1.73 | 0.58% | 54,800 |
| Oct 2, 2024 | 1.67 | 1.75 | 1.67 | 1.72 | 1.72 | 2.99% | 90,103 |
| Oct 1, 2024 | 1.72 | 1.73 | 1.67 | 1.67 | 1.67 | -2.91% | 61,547 |
| Sep 30, 2024 | 1.72 | 1.76 | 1.72 | 1.72 | 1.72 | -1.15% | 38,800 |
| Sep 27, 2024 | 1.79 | 1.79 | 1.72 | 1.74 | 1.74 | -1.14% | 147,200 |
| Sep 26, 2024 | 1.69 | 1.77 | 1.66 | 1.76 | 1.76 | 6.02% | 180,845 |
| Sep 25, 2024 | 1.65 | 1.68 | 1.62 | 1.66 | 1.66 | 3.75% | 266,400 |
| Sep 24, 2024 | 1.56 | 1.67 | 1.54 | 1.60 | 1.60 | 2.56% | 519,300 |
| Sep 23, 2024 | 1.56 | 1.65 | 1.53 | 1.56 | 1.56 | -1.89% | 319,700 |
| Sep 20, 2024 | 1.50 | 1.59 | 1.49 | 1.59 | 1.59 | 5.30% | 389,800 |
| Sep 19, 2024 | 1.53 | 1.55 | 1.50 | 1.51 | 1.51 | -1.95% | 135,644 |
| Sep 18, 2024 | 1.54 | 1.57 | 1.52 | 1.54 | 1.54 | 2.67% | 317,000 |
| Sep 17, 2024 | 1.52 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 125,717 |
| Sep 16, 2024 | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | -2.55% | 80,138 |
| Sep 13, 2024 | 1.65 | 1.67 | 1.56 | 1.57 | 1.57 | -4.27% | 251,825 |
| Sep 12, 2024 | 1.65 | 1.72 | 1.61 | 1.64 | 1.64 | 1.23% | 766,500 |
| Sep 11, 2024 | 1.54 | 1.72 | 1.54 | 1.62 | 1.62 | 3.18% | 139,100 |
| Sep 10, 2024 | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | 3.97% | 34,000 |
| Sep 9, 2024 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | -1.95% | 201,535 |
| Sep 6, 2024 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | - | 66,722 |
| Sep 5, 2024 | 1.56 | 1.58 | 1.52 | 1.54 | 1.54 | -1.28% | 39,925 |
| Sep 4, 2024 | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | -0.64% | 45,838 |
| Sep 3, 2024 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -3.09% | 42,403 |
| Aug 30, 2024 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | - | 41,144 |
| Aug 29, 2024 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 1.25% | 85,500 |
| Aug 28, 2024 | 1.62 | 1.63 | 1.58 | 1.60 | 1.60 | -2.44% | 119,600 |
| Aug 27, 2024 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -0.61% | 59,025 |
| Aug 26, 2024 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | - | 136,600 |