tiprankstipranks
Quarterhill (TSE:QTRH)
TSX:QTRH
Canadian Market
QTRH
Quarterhill
RESEARCH TOOLSreports

Quarterhill (QTRH) Historical Prices

154 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
1.42
1.47
1.38
1.44
1.44
+0.70%
499,054
3.80
Apr 09, 2026
1.42
1.47
1.39
1.43
1.43
+1.42%
936,912
7.74
Apr 08, 2026
1.34
1.42
1.34
1.41
1.41
+6.82%
319,163
2.73
Apr 07, 2026
1.38
1.38
1.31
1.32
1.32
-2.94%
149,663
1.30
Apr 06, 2026
1.35
1.40
1.29
1.36
1.36
+3.03%
273,985
2.47
Apr 03, 2026
1.20
1.33
1.19
1.32
1.32
0.00%
0
0.00
Apr 02, 2026
1.20
1.33
1.19
1.32
1.32
+10.92%
382,893
3.51
Apr 01, 2026
1.22
1.22
1.19
1.19
1.19
-1.65%
49,155
0.45
Mar 31, 2026
1.15
1.27
1.15
1.21
1.21
+6.14%
322,918
3.11
Mar 30, 2026
1.20
1.20
1.12
1.14
1.14
-1.72%
58,106
0.56
Mar 27, 2026
1.15
1.20
1.11
1.16
1.16
+3.57%
167,688
1.64
Mar 26, 2026
1.13
1.19
1.11
1.12
1.12
0.00%
228,765
2.28
Mar 25, 2026
1.13
1.13
1.05
1.12
1.12
+1.82%
63,220
0.64
Mar 24, 2026
1.10
1.13
1.08
1.10
1.10
+4.76%
115,952
1.19
Mar 23, 2026
1.04
1.05
1.00
1.05
1.05
+1.94%
79,002
0.81
Mar 20, 2026
1.05
1.07
1.03
1.03
1.03
-1.90%
593,435
6.66
Mar 19, 2026
1.06
1.07
1.03
1.05
1.05
-3.67%
69,081
0.77
Mar 18, 2026
1.08
1.10
1.06
1.09
1.09
+0.93%
89,605
0.99
Mar 17, 2026
1.10
1.13
1.08
1.08
1.08
-2.70%
90,763
1.00
Mar 16, 2026
1.05
1.14
1.05
1.11
1.11
+5.71%
109,336
1.22
Mar 13, 2026
1.13
1.13
1.05
1.05
1.05
-7.08%
126,786
1.42
Mar 12, 2026
1.12
1.13
1.08
1.13
1.13
+2.73%
124,739
1.41
Mar 11, 2026
1.11
1.12
1.08
1.10
1.10
-1.79%
71,267
0.79
Mar 10, 2026
1.10
1.17
1.08
1.12
1.12
+4.67%
291,949
3.41
Mar 09, 2026
1.08
1.11
1.06
1.07
1.07
-0.93%
132,834
1.50
Mar 06, 2026
1.02
1.10
1.01
1.08
1.08
+8.00%
172,723
1.97
Mar 05, 2026
1.01
1.01
1.00
1.00
1.00
+2.04%
52,597
0.59
Mar 04, 2026
0.98
1.00
0.98
0.98
0.98
-1.01%
21,978
0.24
Mar 03, 2026
1.00
1.00
0.98
0.99
0.99
-1.00%
22,873
0.25
Mar 02, 2026
0.95
1.01
0.95
1.00
1.00
+5.26%
85,328
0.93
Feb 27, 2026
0.96
0.97
0.92
0.95
0.95
-2.06%
110,444
1.14
Feb 26, 2026
0.97
0.98
0.96
0.97
0.97
0.00%
72,526
0.75
Feb 25, 2026
0.95
0.97
0.95
0.97
0.97
+2.11%
14,750
0.15
Feb 24, 2026
0.98
0.98
0.95
0.95
0.95
-4.04%
90,868
0.92
Feb 23, 2026
1.00
1.01
0.98
0.99
0.99
-1.00%
62,808
0.63
Feb 20, 2026
0.93
1.00
0.93
1.00
1.00
+6.38%
156,405
1.59
Feb 19, 2026
0.96
0.96
0.94
0.94
0.94
-1.05%
61,061
0.62
Feb 18, 2026
1.01
1.02
0.95
0.95
0.95
-5.94%
118,650
1.22
Feb 17, 2026
0.98
1.05
0.98
1.01
1.01
+5.21%
195,342
1.99
Feb 16, 2026
0.93
0.97
0.93
0.96
0.96
0.00%
0
0.00
Feb 13, 2026
0.93
0.97
0.93
0.96
0.96
+1.05%
174,065
1.64
Feb 12, 2026
0.95
0.96
0.94
0.95
0.95
0.00%
26,211
0.24
Feb 11, 2026
0.94
0.95
0.94
0.95
0.95
0.00%
59,468
0.54
Feb 10, 2026
0.96
0.96
0.94
0.95
0.95
0.00%
6,735
0.06
Feb 09, 2026
0.95
0.96
0.93
0.95
0.95
+2.15%
37,021
0.33
Feb 06, 2026
0.93
0.95
0.93
0.93
0.93
+1.09%
23,770
0.20
Feb 05, 2026
0.95
0.95
0.92
0.92
0.92
-3.16%
126,976
1.06
Feb 04, 2026
0.95
0.96
0.94
0.95
0.95
0.00%
55,884
0.45
Feb 03, 2026
0.92
0.95
0.92
0.95
0.95
+2.15%
42,407
0.32
Feb 02, 2026
0.89
0.93
0.89
0.93
0.93
+2.20%
104,916
0.79
Rows:
50