Quarterhill Inc. (TSX:QTRH)
Canada · Delayed Price · Currency is CAD 2.840
0.00 (0.00%)
Oct 9, 2026, 4:00 PM EST
Quarterhill Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.90 | 2.90 | 2.77 | 2.84 | 2.84 | - | 128,724 |
| Oct 8, 2026 | 2.87 | 2.91 | 2.75 | 2.84 | 2.84 | -2.41% | 177,640 |
| Oct 7, 2026 | 2.99 | 2.99 | 2.88 | 2.91 | 2.91 | -2.35% | 129,785 |
| Oct 6, 2026 | 2.94 | 3.00 | 2.90 | 2.98 | 2.98 | 1.36% | 156,912 |
| Oct 5, 2026 | 2.92 | 3.01 | 2.91 | 2.94 | 2.94 | 0.34% | 78,146 |
| Oct 2, 2026 | 2.97 | 3.00 | 2.88 | 2.93 | 2.93 | - | 195,473 |
| Oct 1, 2026 | 2.91 | 2.96 | 2.84 | 2.93 | 2.93 | 1.03% | 149,831 |
| Sep 30, 2026 | 3.01 | 3.01 | 2.84 | 2.90 | 2.90 | -2.36% | 259,005 |
| Sep 29, 2026 | 2.85 | 3.00 | 2.80 | 2.97 | 2.97 | 4.58% | 362,981 |
| Sep 28, 2026 | 2.65 | 2.96 | 2.59 | 2.84 | 2.84 | 5.58% | 679,429 |
| Sep 25, 2026 | 2.73 | 2.75 | 2.64 | 2.69 | 2.69 | -2.89% | 166,206 |
| Sep 24, 2026 | 2.79 | 2.80 | 2.71 | 2.77 | 2.77 | -0.72% | 160,838 |
| Sep 23, 2026 | 2.86 | 2.92 | 2.77 | 2.79 | 2.79 | -2.45% | 453,922 |
| Sep 22, 2026 | 2.81 | 2.91 | 2.78 | 2.86 | 2.86 | 2.14% | 148,004 |
| Sep 21, 2026 | 2.57 | 2.94 | 2.57 | 2.80 | 2.80 | 8.11% | 649,931 |
| Sep 18, 2026 | 2.65 | 2.70 | 2.57 | 2.59 | 2.59 | -2.26% | 290,955 |
| Sep 17, 2026 | 2.58 | 2.68 | 2.58 | 2.65 | 2.65 | 3.52% | 309,976 |
| Sep 16, 2026 | 2.57 | 2.65 | 2.53 | 2.56 | 2.56 | 0.79% | 245,421 |
| Sep 15, 2026 | 2.56 | 2.56 | 2.51 | 2.54 | 2.54 | -1.17% | 82,468 |
| Sep 14, 2026 | 2.60 | 2.60 | 2.55 | 2.57 | 2.57 | - | 106,856 |
| Sep 11, 2026 | 2.52 | 2.64 | 2.51 | 2.57 | 2.57 | 3.63% | 340,216 |
| Sep 10, 2026 | 2.49 | 2.49 | 2.44 | 2.48 | 2.48 | 1.22% | 56,816 |
| Sep 9, 2026 | 2.53 | 2.53 | 2.43 | 2.45 | 2.45 | -2.00% | 121,173 |
| Sep 8, 2026 | 2.58 | 2.58 | 2.46 | 2.50 | 2.50 | -1.19% | 101,552 |
| Sep 4, 2026 | 2.56 | 2.56 | 2.49 | 2.53 | 2.53 | -0.78% | 65,486 |
| Sep 3, 2026 | 2.44 | 2.57 | 2.44 | 2.55 | 2.55 | 4.51% | 160,317 |
| Sep 2, 2026 | 2.47 | 2.54 | 2.44 | 2.44 | 2.44 | -1.21% | 110,467 |
| Sep 1, 2026 | 2.55 | 2.57 | 2.47 | 2.47 | 2.47 | -3.52% | 201,611 |
| Aug 31, 2026 | 2.63 | 2.63 | 2.52 | 2.56 | 2.56 | -1.16% | 183,448 |
| Aug 28, 2026 | 2.62 | 2.62 | 2.56 | 2.59 | 2.59 | -1.89% | 179,125 |
| Aug 27, 2026 | 2.72 | 2.79 | 2.60 | 2.64 | 2.64 | -2.58% | 373,540 |
| Aug 26, 2026 | 2.75 | 2.78 | 2.71 | 2.71 | 2.71 | -1.45% | 65,169 |
| Aug 25, 2026 | 2.74 | 2.81 | 2.71 | 2.75 | 2.75 | 1.85% | 116,389 |
| Aug 24, 2026 | 2.86 | 2.86 | 2.69 | 2.70 | 2.70 | -5.59% | 230,665 |
| Aug 21, 2026 | 2.83 | 2.90 | 2.81 | 2.86 | 2.86 | 1.78% | 56,884 |
| Aug 20, 2026 | 2.90 | 2.93 | 2.81 | 2.81 | 2.81 | -2.43% | 165,628 |
| Aug 19, 2026 | 2.93 | 2.95 | 2.82 | 2.88 | 2.88 | -0.69% | 132,670 |
| Aug 18, 2026 | 3.21 | 3.21 | 2.90 | 2.90 | 2.90 | -8.52% | 307,455 |
| Aug 17, 2026 | 3.12 | 3.23 | 3.11 | 3.17 | 3.17 | 2.26% | 178,803 |
| Aug 14, 2026 | 3.04 | 3.11 | 2.99 | 3.10 | 3.10 | 2.65% | 217,000 |
| Aug 13, 2026 | 3.23 | 3.24 | 2.95 | 3.02 | 3.02 | -6.21% | 369,077 |
| Aug 12, 2026 | 3.21 | 3.25 | 3.14 | 3.22 | 3.22 | 1.58% | 416,262 |
| Aug 11, 2026 | 3.11 | 3.20 | 3.11 | 3.17 | 3.17 | 2.26% | 206,075 |
| Aug 10, 2026 | 3.22 | 3.27 | 3.10 | 3.10 | 3.10 | -3.13% | 386,833 |
| Aug 7, 2026 | 3.19 | 3.33 | 3.17 | 3.20 | 3.20 | 0.95% | 314,442 |
| Aug 6, 2026 | 3.13 | 3.17 | 3.02 | 3.17 | 3.17 | 4.62% | 304,861 |
| Aug 5, 2026 | 2.98 | 3.16 | 2.98 | 3.03 | 3.03 | 2.02% | 347,120 |
| Aug 4, 2026 | 2.85 | 2.99 | 2.80 | 2.97 | 2.97 | 6.45% | 310,546 |
| Jul 31, 2026 | 2.73 | 2.84 | 2.73 | 2.79 | 2.79 | 2.57% | 398,636 |
| Jul 30, 2026 | 2.55 | 2.76 | 2.55 | 2.72 | 2.72 | 7.94% | 296,537 |