Quorum Information Technologies Inc. (TSXV: QIS)

TSXV: QIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.94	0.94	0.93	0.94	0.94	2.17%	5,284
Dec 19, 2024	0.92	0.92	0.92	0.92	0.92	-	13,400
Dec 18, 2024	0.92	0.92	0.92	0.92	0.92	-	1,000
Dec 17, 2024	0.92	0.93	0.92	0.92	0.92	-	7,839
Dec 16, 2024	0.92	0.92	0.92	0.92	0.92	-	-
Dec 13, 2024	0.92	0.92	0.92	0.92	0.92	-	11,100
Dec 12, 2024	0.98	0.98	0.92	0.92	0.92	-	13,001
Dec 11, 2024	0.92	0.94	0.92	0.92	0.92	-	102,000
Dec 10, 2024	0.92	0.92	0.92	0.92	0.92	-	2,500
Dec 9, 2024	0.95	0.95	0.92	0.92	0.92	-3.16%	19,501
Dec 6, 2024	0.92	0.95	0.92	0.95	0.95	-3.06%	14,500
Dec 5, 2024	0.98	0.98	0.98	0.98	0.98	-	-
Dec 4, 2024	0.93	0.98	0.92	0.98	0.98	2.08%	43,833
Dec 3, 2024	0.97	0.97	0.96	0.96	0.96	-	10,401
Dec 2, 2024	0.92	0.96	0.92	0.96	0.96	2.13%	20,000
Nov 29, 2024	0.92	0.94	0.92	0.94	0.94	2.17%	3,502
Nov 28, 2024	0.93	0.97	0.92	0.92	0.92	1.10%	38,500
Nov 27, 2024	0.86	0.92	0.86	0.91	0.91	4.60%	50,900
Nov 26, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Nov 25, 2024	0.82	0.87	0.82	0.87	0.87	2.35%	106,843
Nov 22, 2024	0.83	0.85	0.82	0.85	0.85	3.66%	35,321
Nov 21, 2024	0.83	0.83	0.78	0.82	0.82	-6.82%	46,003
Nov 20, 2024	0.83	0.88	0.83	0.88	0.88	1.15%	1,300
Nov 19, 2024	0.87	0.87	0.87	0.87	0.87	3.57%	5,002
Nov 18, 2024	0.84	0.84	0.84	0.84	0.84	-	1,500
Nov 15, 2024	0.93	0.93	0.84	0.84	0.84	-9.68%	2,800
Nov 14, 2024	0.81	0.93	0.81	0.93	0.93	10.71%	22,500
Nov 13, 2024	0.84	0.87	0.84	0.84	0.84	1.20%	16,300
Nov 12, 2024	0.83	0.83	0.83	0.83	0.83	-	3,500
Nov 11, 2024	0.83	0.83	0.83	0.83	0.83	-1.19%	4,100
Nov 8, 2024	0.83	0.84	0.83	0.84	0.84	2.44%	8,400
Nov 7, 2024	0.82	0.83	0.82	0.82	0.82	-1.20%	14,800
Nov 6, 2024	0.83	0.83	0.83	0.83	0.83	-2.35%	8,000
Nov 5, 2024	0.82	0.85	0.82	0.85	0.85	-	5,000
Nov 4, 2024	0.83	0.85	0.80	0.85	0.85	-1.16%	26,500
Nov 1, 2024	0.86	0.86	0.86	0.86	0.86	-	40,000
Oct 31, 2024	0.86	0.86	0.86	0.86	0.86	-	-
Oct 30, 2024	0.86	0.86	0.86	0.86	0.86	3.61%	20,020
Oct 29, 2024	0.83	0.85	0.83	0.83	0.83	-4.60%	3,000
Oct 28, 2024	0.88	0.88	0.87	0.87	0.87	1.16%	13,200
Oct 25, 2024	0.86	0.86	0.86	0.86	0.86	3.61%	16,400
Oct 24, 2024	0.83	0.83	0.83	0.83	0.83	1.22%	600
Oct 23, 2024	0.81	0.82	0.81	0.82	0.82	-	2,501
Oct 22, 2024	0.83	0.83	0.82	0.82	0.82	-3.53%	62,002
Oct 21, 2024	0.85	0.85	0.85	0.85	0.85	1.19%	9,725
Oct 18, 2024	0.84	0.84	0.84	0.84	0.84	-	-
Oct 17, 2024	0.84	0.84	0.84	0.84	0.84	-1.18%	1,900
Oct 16, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Oct 15, 2024	0.85	0.85	0.82	0.85	0.85	3.66%	257,500
Oct 11, 2024	0.82	0.82	0.82	0.82	0.82	-	400
Oct 10, 2024	0.82	0.82	0.82	0.82	0.82	2.50%	6,000
Oct 9, 2024	0.82	0.82	0.80	0.80	0.80	-3.61%	16,000
Oct 8, 2024	0.83	0.83	0.83	0.83	0.83	1.22%	1,000
Oct 7, 2024	0.82	0.82	0.82	0.82	0.82	-	12,000
Oct 4, 2024	0.83	0.83	0.82	0.82	0.82	-2.38%	16,800
Oct 3, 2024	0.84	0.84	0.84	0.84	0.84	-1.18%	3,000
Oct 2, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Oct 1, 2024	0.85	0.85	0.85	0.85	0.85	-	3,000
Sep 30, 2024	0.83	0.85	0.83	0.85	0.85	-	3,000
Sep 27, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Sep 26, 2024	0.87	0.87	0.85	0.85	0.85	-	35,500
Sep 25, 2024	0.86	0.86	0.85	0.85	0.85	-1.16%	11,000
Sep 24, 2024	0.86	0.86	0.86	0.86	0.86	-	-
Sep 23, 2024	0.85	0.86	0.85	0.86	0.86	-	11,000
Sep 20, 2024	0.86	0.86	0.86	0.86	0.86	-	-
Sep 19, 2024	0.86	0.87	0.86	0.86	0.86	-4.44%	112,500
Sep 18, 2024	0.90	0.90	0.90	0.90	0.90	-	-
Sep 17, 2024	0.90	0.90	0.90	0.90	0.90	-	-
Sep 16, 2024	0.85	0.90	0.85	0.90	0.90	2.27%	7,300
Sep 13, 2024	0.88	0.88	0.88	0.88	0.88	-	1,000
Sep 12, 2024	0.88	0.88	0.88	0.88	0.88	-	400
Sep 11, 2024	0.89	0.89	0.88	0.88	0.88	-5.38%	2,800
Sep 10, 2024	0.93	0.93	0.93	0.93	0.93	-	516
Sep 9, 2024	0.91	0.93	0.91	0.93	0.93	3.33%	53,500
Sep 6, 2024	0.90	0.90	0.90	0.90	0.90	-2.17%	2,000
Sep 5, 2024	0.92	0.92	0.92	0.92	0.92	-	-
Sep 4, 2024	0.92	0.92	0.92	0.92	0.92	-	-
Sep 3, 2024	0.92	0.92	0.92	0.92	0.92	-	300
Aug 30, 2024	0.92	0.92	0.92	0.92	0.92	2.22%	500
Aug 29, 2024	0.90	0.90	0.90	0.90	0.90	-	2,200
Aug 28, 2024	0.91	0.91	0.90	0.90	0.90	-4.26%	9,000
Aug 27, 2024	0.91	0.94	0.91	0.94	0.94	-1.05%	3,510
Aug 26, 2024	0.95	0.95	0.95	0.95	0.95	-	10,500
Aug 23, 2024	0.92	0.95	0.92	0.95	0.95	-1.04%	7,625
Aug 22, 2024	0.96	0.96	0.96	0.96	0.96	-1.03%	5,600
Aug 21, 2024	0.94	0.97	0.94	0.97	0.97	5.43%	36,800
Aug 20, 2024	0.92	0.92	0.91	0.92	0.92	2.22%	12,000
Aug 19, 2024	0.90	0.90	0.90	0.90	0.90	-	100
Aug 16, 2024	0.95	0.95	0.90	0.90	0.90	-	6,901
Aug 15, 2024	0.90	0.90	0.89	0.90	0.90	1.12%	24,000
Aug 14, 2024	0.89	0.89	0.89	0.89	0.89	8.54%	7,500
Aug 13, 2024	0.82	0.82	0.82	0.82	0.82	-	-
Aug 12, 2024	0.90	0.90	0.82	0.82	0.82	-12.77%	4,700
Aug 9, 2024	0.87	0.94	0.87	0.94	0.94	6.82%	75,100
Aug 8, 2024	0.85	0.88	0.85	0.88	0.88	4.76%	6,501
Aug 7, 2024	0.86	0.86	0.84	0.84	0.84	1.20%	37,500
Aug 6, 2024	0.81	0.83	0.81	0.83	0.83	-1.19%	2,300
Aug 2, 2024	0.86	0.86	0.82	0.84	0.84	-2.33%	13,700
Aug 1, 2024	0.86	0.86	0.86	0.86	0.86	3.61%	6,100
Jul 31, 2024	0.85	0.85	0.83	0.83	0.83	-5.68%	12,500

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.