Quarterhill Inc. (TSX:QTRH)
Canada · Delayed Price · Currency is CAD 1.830
-0.020 (-1.08%)
May 21, 2026, 4:00 PM EST
Quarterhill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.86 | 1.87 | 1.78 | 1.83 | 1.83 | -1.08% | 73,368 |
| May 20, 2026 | 1.82 | 1.87 | 1.80 | 1.85 | 1.85 | 1.65% | 99,046 |
| May 19, 2026 | 1.78 | 1.94 | 1.78 | 1.82 | 1.82 | 1.11% | 3,113,485 |
| May 15, 2026 | 1.70 | 1.81 | 1.67 | 1.80 | 1.80 | 3.45% | 280,404 |
| May 14, 2026 | 1.55 | 1.77 | 1.45 | 1.74 | 1.74 | 12.26% | 857,271 |
| May 13, 2026 | 1.50 | 1.61 | 1.50 | 1.55 | 1.55 | 0.65% | 1,118,118 |
| May 12, 2026 | 1.42 | 1.55 | 1.39 | 1.54 | 1.54 | 7.69% | 323,511 |
| May 11, 2026 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -4.03% | 64,917 |
| May 8, 2026 | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | - | 25,465 |
| May 7, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 10,256 |
| May 6, 2026 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | -3.23% | 73,048 |
| May 5, 2026 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 3.33% | 69,324 |
| May 4, 2026 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | 0.67% | 86,556 |
| May 1, 2026 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | 1.36% | 141,623 |
| Apr 30, 2026 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | -0.68% | 39,325 |
| Apr 29, 2026 | 1.45 | 1.48 | 1.40 | 1.48 | 1.48 | - | 35,998 |
| Apr 28, 2026 | 1.56 | 1.56 | 1.46 | 1.48 | 1.48 | -3.27% | 47,643 |
| Apr 27, 2026 | 1.55 | 1.58 | 1.53 | 1.53 | 1.53 | -1.29% | 141,969 |
| Apr 24, 2026 | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | - | 100,207 |
| Apr 23, 2026 | 1.46 | 1.60 | 1.46 | 1.55 | 1.55 | 4.73% | 417,409 |
| Apr 22, 2026 | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | 4.96% | 267,106 |
| Apr 21, 2026 | 1.47 | 1.48 | 1.41 | 1.41 | 1.41 | -3.42% | 138,074 |
| Apr 20, 2026 | 1.45 | 1.48 | 1.42 | 1.46 | 1.46 | 2.10% | 112,150 |
| Apr 17, 2026 | 1.40 | 1.48 | 1.40 | 1.43 | 1.43 | -0.69% | 115,601 |
| Apr 16, 2026 | 1.39 | 1.46 | 1.35 | 1.44 | 1.44 | 3.60% | 268,453 |
| Apr 15, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 30,100 |
| Apr 14, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 67,308 |
| Apr 13, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 46,835 |
| Apr 10, 2026 | 1.42 | 1.47 | 1.38 | 1.44 | 1.44 | 0.70% | 499,054 |
| Apr 9, 2026 | 1.42 | 1.47 | 1.39 | 1.43 | 1.43 | 1.42% | 936,912 |
| Apr 8, 2026 | 1.34 | 1.42 | 1.34 | 1.41 | 1.41 | 6.82% | 319,163 |
| Apr 7, 2026 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -2.94% | 149,663 |
| Apr 6, 2026 | 1.35 | 1.40 | 1.29 | 1.36 | 1.36 | 3.03% | 273,985 |
| Apr 2, 2026 | 1.20 | 1.33 | 1.19 | 1.32 | 1.32 | 10.92% | 382,893 |
| Apr 1, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 49,155 |
| Mar 31, 2026 | 1.15 | 1.27 | 1.15 | 1.21 | 1.21 | 6.14% | 322,918 |
| Mar 30, 2026 | 1.20 | 1.20 | 1.12 | 1.14 | 1.14 | -1.72% | 58,106 |
| Mar 27, 2026 | 1.15 | 1.20 | 1.11 | 1.16 | 1.16 | 3.57% | 167,688 |
| Mar 26, 2026 | 1.13 | 1.19 | 1.11 | 1.12 | 1.12 | - | 228,765 |
| Mar 25, 2026 | 1.13 | 1.13 | 1.05 | 1.12 | 1.12 | 1.82% | 63,220 |
| Mar 24, 2026 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | 4.76% | 115,952 |
| Mar 23, 2026 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 79,002 |
| Mar 20, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 593,435 |
| Mar 19, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -3.67% | 69,081 |
| Mar 18, 2026 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 89,605 |
| Mar 17, 2026 | 1.10 | 1.13 | 1.08 | 1.08 | 1.08 | -2.70% | 90,763 |
| Mar 16, 2026 | 1.05 | 1.14 | 1.05 | 1.11 | 1.11 | 5.71% | 109,336 |
| Mar 13, 2026 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -7.08% | 126,786 |
| Mar 12, 2026 | 1.12 | 1.13 | 1.08 | 1.13 | 1.13 | 2.73% | 124,739 |
| Mar 11, 2026 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 71,267 |