Quorum Information Technologies Inc. (TSXV:QIS)

TSXV:QIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	0.98	0.98	0.98	0.98	0.98	2.08%	10,050
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
Jan 17, 2025	0.87	0.93	0.87	0.92	0.92	8.24%	133,600
Jan 16, 2025	0.91	0.91	0.85	0.85	0.85	-9.57%	30,005
Jan 15, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Jan 14, 2025	0.94	0.94	0.94	0.94	0.94	-	6,900
Jan 13, 2025	0.95	0.95	0.94	0.94	0.94	-1.05%	7,801
Jan 10, 2025	0.97	0.97	0.95	0.95	0.95	-2.06%	83,815
Jan 9, 2025	0.95	0.97	0.95	0.97	0.97	1.04%	26,500
Jan 8, 2025	0.96	0.96	0.96	0.96	0.96	1.05%	4,500
Jan 7, 2025	0.98	0.98	0.95	0.95	0.95	-3.06%	18,500
Jan 6, 2025	0.95	0.98	0.94	0.98	0.98	3.16%	84,900
Jan 3, 2025	0.93	0.95	0.93	0.95	0.95	-	2,000
Jan 2, 2025	0.92	0.95	0.92	0.95	0.95	-	3,300
Dec 31, 2024	0.93	0.95	0.92	0.95	0.95	1.06%	23,000
Dec 30, 2024	0.94	0.94	0.94	0.94	0.94	-	-
Dec 27, 2024	0.94	0.94	0.94	0.94	0.94	-	-
Dec 24, 2024	0.94	0.94	0.94	0.94	0.94	-	-
Dec 23, 2024	0.94	0.94	0.94	0.94	0.94	-	5,000
Dec 20, 2024	0.94	0.94	0.93	0.94	0.94	2.17%	5,300
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	-	-

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.