Quarterhill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.94	0.97	0.93	0.95	0.95	2.15%	167,856
Jan 15, 2026	0.92	0.94	0.92	0.93	0.93	1.09%	103,068
Jan 14, 2026	0.92	0.93	0.92	0.92	0.92	-1.08%	84,269
Jan 13, 2026	0.94	0.95	0.92	0.93	0.93	-1.06%	30,570
Jan 12, 2026	0.92	0.94	0.90	0.94	0.94	1.08%	279,272
Jan 9, 2026	0.92	0.93	0.92	0.93	0.93	-	61,642
Jan 8, 2026	0.94	0.94	0.92	0.93	0.93	-	17,041
Jan 7, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	27,482
Jan 6, 2026	0.94	0.95	0.91	0.92	0.92	-1.08%	84,481
Jan 5, 2026	0.94	0.94	0.91	0.93	0.93	-1.06%	187,699
Jan 2, 2026	0.95	0.96	0.93	0.94	0.94	-1.05%	33,680
Dec 31, 2025	0.95	0.96	0.93	0.95	0.95	2.15%	43,053
Dec 30, 2025	0.94	0.97	0.93	0.93	0.93	-1.06%	77,230
Dec 29, 2025	0.93	0.96	0.93	0.94	0.94	-	123,456
Dec 24, 2025	0.92	0.95	0.92	0.94	0.94	1.62%	88,738
Dec 23, 2025	0.95	0.95	0.91	0.93	0.93	-0.54%	53,175
Dec 22, 2025	0.91	0.95	0.91	0.93	0.93	1.09%	121,802
Dec 19, 2025	0.94	0.94	0.92	0.92	0.92	-3.16%	100,924
Dec 18, 2025	0.93	0.95	0.93	0.95	0.95	1.06%	118,730
Dec 17, 2025	0.95	0.95	0.92	0.94	0.94	-	39,459
Dec 16, 2025	0.94	0.97	0.93	0.94	0.94	1.08%	111,240
Dec 15, 2025	1.01	1.01	0.93	0.93	0.93	-8.82%	75,535
Dec 12, 2025	0.99	1.03	0.99	1.02	1.02	3.03%	152,539
Dec 11, 2025	0.98	0.99	0.95	0.99	0.99	1.02%	24,617
Dec 10, 2025	0.92	1.00	0.91	0.98	0.98	6.52%	328,630
Dec 9, 2025	0.93	0.93	0.92	0.92	0.92	-1.08%	111,582
Dec 8, 2025	0.90	0.93	0.90	0.93	0.93	4.49%	173,184
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