Skip to main content
Quarterhill Inc. (TSX:QTRH)
Canada flag Canada · Delayed Price · Currency is CAD
1.070
-0.010 (-0.93%)
Mar 9, 2026, 4:00 PM EST

Quarterhill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.021.101.011.081.088.00%172,723
Mar 5, 20261.011.011.001.001.002.04%52,597
Mar 4, 20260.981.000.980.980.98-1.01%21,978
Mar 3, 20261.001.000.980.990.99-1.00%22,873
Mar 2, 20260.951.010.951.001.005.26%85,328
Feb 27, 20260.960.970.920.950.95-2.06%110,444
Feb 26, 20260.970.980.960.970.97-72,526
Feb 25, 20260.950.970.950.970.972.11%14,750
Feb 24, 20260.980.980.950.950.95-4.04%90,868
Feb 23, 20261.001.010.980.990.99-1.00%62,808
Feb 20, 20260.931.000.931.001.006.38%156,405
Feb 19, 20260.960.960.940.940.94-1.05%61,061
Feb 18, 20261.011.020.950.950.95-5.94%118,650
Feb 17, 20260.981.050.981.011.015.21%195,342
Feb 13, 20260.930.970.930.960.961.05%174,065
Feb 12, 20260.950.960.940.950.95-26,211
Feb 11, 20260.940.950.940.950.95-59,468
Feb 10, 20260.950.960.930.950.95-37,021
Feb 9, 20260.950.960.930.950.952.15%37,021
Feb 6, 20260.930.950.930.930.931.09%23,770
Feb 5, 20260.950.950.920.920.92-3.16%126,976
Feb 4, 20260.950.960.940.950.95-55,884
Feb 3, 20260.920.950.920.950.952.15%42,407
Feb 2, 20260.890.930.890.930.932.20%104,916
Jan 30, 20260.930.930.900.910.91-2.15%208,033
Jan 29, 20260.930.940.910.930.93-389,457
Jan 28, 20260.930.940.920.930.93-39,931
Jan 27, 20260.930.950.930.930.93-94,059
Jan 26, 20260.940.940.930.930.93-1.06%94,580
Jan 23, 20260.950.950.940.940.94-1.05%23,595
Jan 22, 20260.960.960.950.950.95-1.04%44,282
Jan 21, 20260.940.970.940.960.962.13%70,239
Jan 20, 20260.980.980.940.940.94-5.05%96,776
Jan 19, 20260.960.990.960.990.994.21%89,828
Jan 16, 20260.940.970.930.950.952.15%167,856
Jan 15, 20260.920.940.920.930.931.09%103,068
Jan 14, 20260.920.930.920.920.92-1.08%84,269
Jan 13, 20260.940.950.920.930.93-1.06%30,570
Jan 12, 20260.920.940.900.940.941.08%279,272
Jan 9, 20260.920.930.920.930.93-61,642
Jan 8, 20260.940.940.920.930.93-17,041
Jan 7, 20260.920.930.910.930.931.09%27,482
Jan 6, 20260.940.950.910.920.92-1.08%84,481
Jan 5, 20260.940.940.910.930.93-1.06%187,699
Jan 2, 20260.950.960.930.940.94-1.05%33,680
Dec 31, 20250.950.960.930.950.952.15%43,053
Dec 30, 20250.940.970.930.930.93-1.06%77,230
Dec 29, 20250.930.960.930.940.94-123,456
Dec 24, 20250.920.950.920.940.941.62%88,738
Dec 23, 20250.950.950.910.930.93-0.54%53,175
Dec 22, 20250.910.950.910.930.931.09%121,802
Dec 19, 20250.940.940.920.920.92-3.16%100,924
Dec 18, 20250.930.950.930.950.951.06%118,730
Dec 17, 20250.950.950.920.940.94-39,459
Dec 16, 20250.940.970.930.940.941.08%111,240
Dec 15, 20251.011.010.930.930.93-8.82%75,535
Dec 12, 20250.991.030.991.021.023.03%152,539
Dec 11, 20250.980.990.950.990.991.02%24,617
Dec 10, 20250.921.000.910.980.986.52%328,630
Dec 9, 20250.930.930.920.920.92-1.08%111,582
Dec 8, 20250.900.930.900.930.934.49%173,184
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