Quisitive Technology Solutions, Inc. (TSXV: QUIS)

TSXV: QUIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.36	0.36	0.35	0.35	0.35	-	73,639
Dec 19, 2024	0.35	0.35	0.35	0.35	0.35	1.45%	20,800
Dec 18, 2024	0.36	0.36	0.34	0.35	0.35	-4.17%	140,203
Dec 17, 2024	0.36	0.36	0.35	0.36	0.36	1.41%	295,522
Dec 16, 2024	0.36	0.36	0.36	0.36	0.36	-1.39%	25,003
Dec 13, 2024	0.36	0.37	0.35	0.36	0.36	-	126,200
Dec 12, 2024	0.38	0.38	0.36	0.36	0.36	-	48,800
Dec 11, 2024	0.37	0.38	0.36	0.36	0.36	-4.00%	78,800
Dec 10, 2024	0.38	0.38	0.37	0.38	0.38	-1.32%	214,618
Dec 9, 2024	0.39	0.39	0.38	0.38	0.38	1.33%	160,400
Dec 6, 2024	0.37	0.38	0.37	0.38	0.38	-1.32%	80,215
Dec 5, 2024	0.39	0.39	0.36	0.38	0.38	1.33%	218,000
Dec 4, 2024	0.38	0.38	0.36	0.38	0.38	1.35%	71,700
Dec 3, 2024	0.38	0.38	0.37	0.37	0.37	-1.33%	368,700
Dec 2, 2024	0.36	0.38	0.36	0.38	0.38	4.17%	128,343
Nov 29, 2024	0.35	0.37	0.34	0.36	0.36	4.35%	176,000
Nov 28, 2024	0.35	0.35	0.35	0.35	0.35	-2.82%	14,600
Nov 27, 2024	0.36	0.36	0.35	0.36	0.36	2.90%	186,900
Nov 26, 2024	0.35	0.35	0.34	0.35	0.35	-6.76%	224,801
Nov 25, 2024	0.37	0.37	0.35	0.37	0.37	2.78%	164,600
Nov 22, 2024	0.35	0.36	0.35	0.36	0.36	2.86%	393,535
Nov 21, 2024	0.36	0.36	0.35	0.35	0.35	-	135,300
Nov 20, 2024	0.35	0.36	0.35	0.35	0.35	-1.41%	42,439
Nov 19, 2024	0.34	0.36	0.34	0.36	0.36	2.90%	620,000
Nov 18, 2024	0.35	0.35	0.35	0.35	0.35	1.47%	57,800
Nov 15, 2024	0.36	0.36	0.34	0.34	0.34	-4.23%	17,003
Nov 14, 2024	0.34	0.36	0.34	0.36	0.36	1.43%	57,900
Nov 13, 2024	0.36	0.36	0.35	0.35	0.35	-2.78%	69,539
Nov 12, 2024	0.37	0.37	0.36	0.36	0.36	-2.70%	35,300
Nov 11, 2024	0.40	0.40	0.35	0.37	0.37	-2.63%	292,000
Nov 8, 2024	0.37	0.38	0.37	0.38	0.38	2.70%	22,800
Nov 7, 2024	0.38	0.38	0.36	0.37	0.37	-3.90%	191,500
Nov 6, 2024	0.40	0.40	0.38	0.39	0.39	-1.28%	45,000
Nov 5, 2024	0.39	0.39	0.37	0.39	0.39	2.63%	364,900
Nov 4, 2024	0.39	0.39	0.38	0.38	0.38	-2.56%	78,933
Nov 1, 2024	0.40	0.40	0.39	0.39	0.39	-1.27%	47,100
Oct 31, 2024	0.39	0.40	0.39	0.40	0.40	-1.25%	8,000
Oct 30, 2024	0.39	0.40	0.39	0.40	0.40	2.56%	67,500
Oct 29, 2024	0.40	0.40	0.39	0.39	0.39	-	722,900
Oct 28, 2024	0.40	0.40	0.39	0.39	0.39	-2.50%	6,900
Oct 25, 2024	0.39	0.40	0.39	0.40	0.40	3.90%	75,400
Oct 24, 2024	0.40	0.40	0.38	0.39	0.39	-2.53%	149,931
Oct 23, 2024	0.43	0.43	0.39	0.40	0.40	-7.06%	234,500
Oct 22, 2024	0.43	0.43	0.43	0.43	0.43	-1.16%	169,300
Oct 21, 2024	0.45	0.45	0.43	0.43	0.43	-3.37%	97,123
Oct 18, 2024	0.46	0.48	0.45	0.45	0.45	1.14%	696,710
Oct 17, 2024	0.44	0.44	0.44	0.44	0.44	2.33%	279,532
Oct 16, 2024	0.44	0.44	0.43	0.43	0.43	-3.37%	211,200
Oct 15, 2024	0.43	0.45	0.43	0.45	0.45	4.71%	308,624
Oct 11, 2024	0.42	0.43	0.41	0.43	0.43	6.25%	83,200
Oct 10, 2024	0.40	0.41	0.40	0.40	0.40	1.27%	167,100
Oct 9, 2024	0.40	0.40	0.39	0.40	0.40	-	58,000
Oct 8, 2024	0.39	0.43	0.38	0.40	0.40	3.95%	1,210,925
Oct 7, 2024	0.39	0.39	0.38	0.38	0.38	-2.56%	312,345
Oct 4, 2024	0.39	0.40	0.39	0.39	0.39	-1.27%	479,500
Oct 3, 2024	0.38	0.40	0.38	0.40	0.40	3.95%	345,927
Oct 2, 2024	0.37	0.39	0.37	0.38	0.38	2.70%	305,505
Oct 1, 2024	0.37	0.37	0.37	0.37	0.37	-1.33%	179,700
Sep 30, 2024	0.37	0.38	0.37	0.38	0.38	1.35%	82,302
Sep 27, 2024	0.38	0.38	0.37	0.37	0.37	-1.33%	43,045
Sep 26, 2024	0.38	0.38	0.38	0.38	0.38	-1.32%	1,200
Sep 25, 2024	0.38	0.38	0.38	0.38	0.38	-	20,204
Sep 24, 2024	0.38	0.38	0.38	0.38	0.38	-	683,200
Sep 23, 2024	0.38	0.38	0.37	0.38	0.38	0.66%	356,332
Sep 20, 2024	0.39	0.39	0.38	0.38	0.38	-0.66%	17,212
Sep 19, 2024	0.38	0.38	0.38	0.38	0.38	-	93,000
Sep 18, 2024	0.38	0.39	0.38	0.38	0.38	-2.56%	88,213
Sep 17, 2024	0.38	0.39	0.38	0.39	0.39	2.63%	221,403
Sep 16, 2024	0.38	0.39	0.38	0.38	0.38	-	162,000
Sep 13, 2024	0.38	0.39	0.37	0.38	0.38	-	210,425
Sep 12, 2024	0.39	0.39	0.38	0.38	0.38	-	35,017
Sep 11, 2024	0.38	0.38	0.37	0.38	0.38	-1.30%	114,122
Sep 10, 2024	0.38	0.39	0.38	0.39	0.39	4.05%	90,001
Sep 9, 2024	0.38	0.38	0.37	0.37	0.37	-1.33%	41,200
Sep 6, 2024	0.38	0.38	0.37	0.38	0.38	1.35%	108,000
Sep 5, 2024	0.37	0.37	0.37	0.37	0.37	-	224,042
Sep 4, 2024	0.37	0.38	0.37	0.37	0.37	-	377,925
Sep 3, 2024	0.39	0.39	0.37	0.37	0.37	-2.63%	389,118
Aug 30, 2024	0.39	0.39	0.38	0.38	0.38	-1.30%	138,707
Aug 29, 2024	0.39	0.40	0.38	0.39	0.39	-2.53%	196,900
Aug 28, 2024	0.40	0.40	0.40	0.40	0.40	-1.25%	95,000
Aug 27, 2024	0.40	0.40	0.39	0.40	0.40	5.26%	214,625
Aug 26, 2024	0.40	0.40	0.38	0.38	0.38	-3.80%	57,600
Aug 23, 2024	0.40	0.40	0.38	0.40	0.40	1.28%	201,500
Aug 22, 2024	0.37	0.39	0.37	0.39	0.39	5.41%	766,301
Aug 21, 2024	0.36	0.38	0.34	0.37	0.37	15.62%	1,635,515
Aug 20, 2024	0.33	0.34	0.32	0.32	0.32	-1.54%	39,100
Aug 19, 2024	0.31	0.35	0.31	0.33	0.33	6.56%	309,900
Aug 16, 2024	0.31	0.31	0.31	0.31	0.31	1.67%	8,100
Aug 15, 2024	0.32	0.33	0.30	0.30	0.30	-4.76%	327,300
Aug 14, 2024	0.32	0.32	0.31	0.32	0.32	-3.08%	175,806
Aug 13, 2024	0.33	0.33	0.33	0.33	0.33	-1.52%	102,500
Aug 12, 2024	0.32	0.33	0.30	0.33	0.33	3.13%	83,800
Aug 9, 2024	0.33	0.33	0.32	0.32	0.32	-5.88%	141,430
Aug 8, 2024	0.34	0.34	0.33	0.34	0.34	6.25%	189,500
Aug 7, 2024	0.33	0.35	0.32	0.32	0.32	-	694,600
Aug 6, 2024	0.30	0.33	0.30	0.32	0.32	6.67%	56,109
Aug 2, 2024	0.31	0.31	0.30	0.30	0.30	-1.64%	121,100
Aug 1, 2024	0.31	0.31	0.31	0.31	0.31	1.67%	103,500
Jul 31, 2024	0.30	0.32	0.30	0.30	0.30	-3.23%	165,600

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.