Skip to main content
Quarterhill Inc. (TSX:QTRH)
Canada flag Canada · Delayed Price · Currency is CAD
0.890
-0.010 (-1.11%)
At close: Dec 5, 2025

Quarterhill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.890.910.890.890.89-1.11%68,613
Dec 4, 20250.910.920.900.900.90-2.17%71,847
Dec 3, 20250.920.920.910.920.92-102,788
Dec 2, 20250.920.920.900.920.92-464,237
Dec 1, 20250.920.920.910.920.92-2.13%66,719
Nov 28, 20250.930.950.910.940.941.08%78,295
Nov 27, 20250.930.930.910.930.93-124,584
Nov 26, 20250.910.940.910.930.931.09%103,507
Nov 25, 20250.920.930.910.920.921.10%97,514
Nov 24, 20250.920.930.910.910.91-1.09%62,608
Nov 21, 20250.910.930.910.920.92-1.08%39,700
Nov 20, 20250.930.940.900.930.93-1.06%256,916
Nov 19, 20250.930.960.930.940.943.30%98,211
Nov 18, 20250.930.930.900.910.91-2.15%583,520
Nov 17, 20250.930.940.920.930.93-2.11%112,388
Nov 14, 20250.950.970.930.950.95-1.04%168,530
Nov 13, 20250.960.970.940.960.96-1.03%170,928
Nov 12, 20251.021.020.960.970.97-2.02%90,583
Nov 11, 20250.971.010.940.990.993.13%461,341
Nov 10, 20250.990.990.960.960.96-2.04%148,899
Nov 7, 20251.041.040.960.980.98-4.85%284,315
Nov 6, 20251.101.161.001.031.03-2.83%594,133
Nov 5, 20251.061.071.031.061.061.92%107,627
Nov 4, 20251.031.061.021.041.04-0.95%94,821
Nov 3, 20251.071.091.041.051.05-3.67%54,221
Oct 31, 20251.041.091.041.091.094.81%58,410
Oct 30, 20251.051.061.031.041.04-1.89%43,929
Oct 29, 20251.041.081.041.061.060.95%66,825
Oct 28, 20251.061.061.051.051.05-0.94%35,145
Oct 27, 20251.051.091.021.061.06-0.93%85,067
Oct 24, 20251.051.091.051.071.07-66,812
Oct 23, 20251.051.071.031.071.071.90%135,066
Oct 22, 20251.051.061.051.051.05-111,350
Oct 21, 20251.071.071.051.051.05-1.87%78,766
Oct 20, 20251.071.091.071.071.07-36,500
Oct 17, 20251.081.081.071.071.07-37,500
Oct 16, 20251.071.081.071.071.07-0.93%76,302
Oct 15, 20251.111.121.071.081.08-0.92%70,422
Oct 14, 20251.071.111.071.091.091.87%82,623
Oct 10, 20251.081.081.071.071.07-0.93%74,945
Oct 9, 20251.131.131.081.081.08-2.70%147,544
Oct 8, 20251.041.131.041.111.116.73%224,860
Oct 7, 20251.061.071.041.041.04-1.89%77,026
Oct 6, 20251.051.091.051.061.06-79,007
Oct 3, 20251.041.071.031.061.060.95%102,316
Oct 2, 20251.061.061.041.051.05-0.94%22,473
Oct 1, 20251.051.071.021.061.060.95%298,892
Sep 30, 20251.071.101.031.051.05-2.78%185,794
Sep 29, 20251.081.101.061.081.080.93%93,252
Sep 26, 20251.111.111.041.071.07-2.73%224,538
Sep 25, 20251.121.121.091.101.10-1.79%255,983
Sep 24, 20251.131.141.121.121.12-0.88%145,281
Sep 23, 20251.121.141.121.131.13-55,012
Sep 22, 20251.131.141.121.131.13-73,952
Sep 19, 20251.151.151.131.131.13-67,695
Sep 18, 20251.131.181.131.131.13-0.88%32,853
Sep 17, 20251.131.141.131.141.140.88%63,499
Sep 16, 20251.151.161.131.131.13-87,259
Sep 15, 20251.141.171.131.131.13-2.59%70,775
Sep 12, 20251.151.171.121.161.161.75%135,304
Sep 11, 20251.171.181.131.141.14-2.56%72,964
Sep 10, 20251.221.221.171.171.17-1.68%55,672
Sep 9, 20251.181.221.181.191.192.59%119,509
Sep 8, 20251.211.251.151.161.16-4.92%167,275
Sep 5, 20251.271.291.211.221.22-6.15%305,155
Sep 4, 20251.311.311.291.301.30-0.76%16,150
Sep 3, 20251.211.331.211.311.316.50%415,736
Sep 2, 20251.241.241.171.231.2313.89%276,284
Aug 29, 20251.051.091.031.081.081.89%153,586
Aug 28, 20251.101.101.061.061.06-4.50%291,701
Aug 27, 20251.091.121.091.111.110.91%26,216
Aug 26, 20251.101.121.091.101.10-1.79%211,085
Aug 25, 20251.131.141.101.121.12-0.88%134,038
Aug 22, 20251.141.141.121.131.13-66,342
Aug 21, 20251.151.151.121.131.13-1.74%49,222
Aug 20, 20251.141.161.131.151.150.88%112,900
Aug 19, 20251.171.181.101.141.14-1.72%257,366
Aug 18, 20251.161.171.151.161.16-0.85%33,556
Aug 15, 20251.171.191.161.171.17-1.68%128,277
Aug 14, 20251.191.201.181.191.19-0.83%84,581
Aug 13, 20251.241.241.181.201.20-4.76%439,756
Aug 12, 20251.291.291.261.261.26-0.79%30,321
Aug 11, 20251.311.311.271.271.27-3.05%41,354
Aug 8, 20251.271.321.261.311.312.34%48,653
Aug 7, 20251.301.311.281.281.28-0.78%18,695
Aug 6, 20251.301.311.291.291.29-20,701
Aug 5, 20251.331.331.291.291.29-2.27%20,500
Aug 1, 20251.311.331.311.321.32-0.75%37,699
Jul 31, 20251.341.361.311.331.33-1.48%168,192
Jul 30, 20251.301.371.301.351.353.05%234,122
Jul 29, 20251.271.331.271.311.313.15%1,210,718
Jul 28, 20251.271.301.261.271.27-1.55%180,339
Jul 25, 20251.291.301.271.291.29-57,151
Jul 24, 20251.331.341.261.291.29-0.77%568,872
Jul 23, 20251.341.341.301.301.30-0.76%31,300
Jul 22, 20251.291.341.291.311.31-58,670
Jul 21, 20251.351.361.281.311.31-2.96%147,689
Jul 18, 20251.361.391.351.351.35-1.46%41,908
Jul 17, 20251.381.381.341.371.371.48%39,900
Jul 16, 20251.361.361.341.351.35-0.74%22,604