Quorum Information Technologies Inc. (TSXV:QIS)
Canada
· Delayed Price · Currency is CAD 0.9500
-0.0400 (-4.04%)
Mar 28, 2025, 1:50 PM EST
TSXV:QIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 3,000 |
| Mar 28, 2025 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | -4.04% | 27,000 |
| Mar 27, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 5,000 |
| Mar 26, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 1,529 |
| Mar 25, 2025 | 0.99 | 1.00 | 0.92 | 1.00 | 1.00 | - | 25,100 |
| Mar 24, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | 4,531 |
| Mar 21, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 10,500 |
| Mar 20, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 11,500 |
| Mar 19, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 17,700 |
| Mar 18, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 1,709 |
| Mar 17, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 23,800 |
| Mar 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 13, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -1.04% | 3,500 |
| Mar 12, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 3.23% | 15,500 |
| Mar 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.12% | 2,000 |
| Mar 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 7,000 |
| Mar 5, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 3.23% | 6,500 |
| Mar 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 28, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -7.00% | 20,700 |
| Feb 27, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 68,011 |
| Feb 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 630 |
| Feb 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 1,000 |
| Feb 24, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 3.13% | 25,013 |
| Feb 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | 500 |
| Feb 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.08% | 10,100 |
| Feb 19, 2025 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 2.13% | 37,000 |
| Feb 18, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | -2.08% | 11,440 |
| Feb 14, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 13, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | 4,600 |
| Feb 12, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 1,019 |
| Feb 11, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 7.69% | 20,500 |
| Feb 10, 2025 | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | -7.14% | 4,501 |
| Feb 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,000 |
| Feb 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Feb 5, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 39,800 |
| Feb 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.19% | 500 |
| Feb 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | 843 |
| Jan 31, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2.13% | 58,100 |
| Jan 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1,000 |
| Jan 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1,515 |
| Jan 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jan 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1,515 |
| Jan 24, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 8,000 |
| Jan 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jan 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 2,000 |
| Jan 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jan 20, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 2,500 |