Quarterhill Inc. (TSX:QTRH)
Canada · Delayed Price · Currency is CAD 0.9500
-0.0100 (-1.04%)
Nov 14, 2025, 4:00 PM EST
Quarterhill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 90,600 |
| 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% | 148,900 |
| 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% | 85,100 |
| 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% | 135,100 |
| Oct 22, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 111,400 |
| Oct 21, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 78,800 |
| 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% | 224,900 |
| 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% | 22,500 |
| Oct 1, 2025 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | 0.95% | 298,900 |
| Sep 30, 2025 | 1.07 | 1.10 | 1.03 | 1.05 | 1.05 | -2.78% | 185,800 |
| Sep 29, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 93,300 |
| Sep 26, 2025 | 1.11 | 1.11 | 1.04 | 1.07 | 1.07 | -2.73% | 224,538 |
| Sep 25, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 256,000 |
| Sep 24, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 145,300 |
| Sep 23, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 55,012 |
| Sep 22, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 74,000 |
| Sep 19, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | - | 67,700 |
| Sep 18, 2025 | 1.13 | 1.18 | 1.13 | 1.13 | 1.13 | -0.88% | 32,900 |
| Sep 17, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 63,500 |
| Sep 16, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | - | 87,300 |
| Sep 15, 2025 | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | -2.59% | 70,800 |
| Sep 12, 2025 | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | 1.75% | 135,304 |
| Sep 11, 2025 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 73,000 |
| Sep 10, 2025 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -1.68% | 55,700 |
| Sep 9, 2025 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | 2.59% | 119,509 |
| Sep 8, 2025 | 1.21 | 1.25 | 1.15 | 1.16 | 1.16 | -4.92% | 167,300 |
| Sep 5, 2025 | 1.27 | 1.29 | 1.21 | 1.22 | 1.22 | -6.15% | 305,200 |