Quisitive Technology Solutions, Inc. (TSXV:QUIS)

TSXV:QUIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.56	0.56	0.56	0.56	0.56	-1.75%	140,337
Feb 20, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	519,844
Feb 19, 2025	0.57	0.57	0.56	0.56	0.56	-	161,600
Feb 18, 2025	0.56	0.56	0.56	0.56	0.56	-1.75%	111,100
Feb 14, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	154,200
Feb 13, 2025	0.56	0.56	0.56	0.56	0.56	-	2,073,372
Feb 12, 2025	0.56	0.56	0.56	0.56	0.56	-	2,073,400
Feb 11, 2025	0.56	0.56	0.56	0.56	0.56	-	37,300
Feb 10, 2025	0.56	0.56	0.56	0.56	0.56	-	39,305
Feb 7, 2025	0.56	0.56	0.56	0.56	0.56	-	100,555
Feb 6, 2025	0.56	0.56	0.56	0.56	0.56	-	90,348
Feb 5, 2025	0.56	0.56	0.56	0.56	0.56	-	90,000
Feb 4, 2025	0.56	0.56	0.56	0.56	0.56	-	639,729
Feb 3, 2025	0.55	0.56	0.55	0.56	0.56	-	100,510
Jan 31, 2025	0.56	0.56	0.56	0.56	0.56	-	195,500
Jan 30, 2025	0.55	0.56	0.55	0.56	0.56	-	12,700
Jan 29, 2025	0.55	0.56	0.55	0.56	0.56	-	139,400
Jan 28, 2025	0.56	0.56	0.56	0.56	0.56	-	568,430
Jan 27, 2025	0.55	0.56	0.55	0.56	0.56	-	157,045
Jan 24, 2025	0.56	0.56	0.56	0.56	0.56	-	141,823
Jan 23, 2025	0.56	0.56	0.55	0.56	0.56	-	161,141
Jan 22, 2025	0.56	0.56	0.55	0.56	0.56	-	171,500
Jan 21, 2025	0.55	0.56	0.55	0.56	0.56	-	197,337
Jan 20, 2025	0.55	0.56	0.55	0.56	0.56	0.90%	806,544
Jan 17, 2025	0.56	0.56	0.55	0.56	0.56	-0.89%	177,600
Jan 16, 2025	0.56	0.56	0.55	0.56	0.56	-	511,000
Jan 15, 2025	0.55	0.56	0.55	0.56	0.56	-	253,300
Jan 14, 2025	0.56	0.56	0.55	0.56	0.56	-	165,000
Jan 13, 2025	0.55	0.56	0.55	0.56	0.56	-	466,225
Jan 10, 2025	0.55	0.56	0.55	0.56	0.56	-	460,100
Jan 9, 2025	0.55	0.56	0.55	0.56	0.56	-	50,645
Jan 8, 2025	0.55	0.56	0.55	0.56	0.56	-	153,549
Jan 7, 2025	0.55	0.56	0.55	0.56	0.56	-	1,372,500
Jan 6, 2025	0.55	0.56	0.55	0.56	0.56	0.90%	806,200
Jan 3, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	541,012
Jan 2, 2025	0.54	0.56	0.54	0.55	0.55	46.67%	8,653,900
Dec 31, 2024	0.36	0.40	0.36	0.38	0.38	4.17%	31,900
Dec 30, 2024	0.34	0.36	0.34	0.36	0.36	2.86%	81,800
Dec 27, 2024	0.35	0.36	0.35	0.35	0.35	-	40,116
Dec 24, 2024	0.35	0.36	0.35	0.35	0.35	-2.78%	403,700
Dec 23, 2024	0.35	0.37	0.35	0.36	0.36	2.86%	235,800
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

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.