Skip to main content
Quarterhill Inc. (TSX:QTRH)
Canada flag Canada · Delayed Price · Currency is CAD
1.480
-0.050 (-3.27%)
Apr 28, 2026, 4:00 PM EST

Quarterhill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.561.561.461.481.48-3.27%47,643
Apr 27, 20261.551.581.531.531.53-1.29%141,969
Apr 24, 20261.551.571.521.551.55-100,207
Apr 23, 20261.461.601.461.551.554.73%417,409
Apr 22, 20261.441.481.431.481.484.96%267,106
Apr 21, 20261.471.481.411.411.41-3.42%138,074
Apr 20, 20261.451.481.421.461.462.10%112,150
Apr 17, 20261.401.481.401.431.43-0.69%115,601
Apr 16, 20261.391.461.351.441.443.60%268,453
Apr 15, 20261.401.401.381.391.39-0.71%30,100
Apr 14, 20261.421.421.391.401.40-0.71%67,308
Apr 13, 20261.451.451.411.411.41-2.08%46,835
Apr 10, 20261.421.471.381.441.440.70%499,054
Apr 9, 20261.421.471.391.431.431.42%936,912
Apr 8, 20261.341.421.341.411.416.82%319,163
Apr 7, 20261.381.381.311.321.32-2.94%149,663
Apr 6, 20261.351.401.291.361.363.03%273,985
Apr 2, 20261.201.331.191.321.3210.92%382,893
Apr 1, 20261.221.221.191.191.19-1.65%49,155
Mar 31, 20261.151.271.151.211.216.14%322,918
Mar 30, 20261.201.201.121.141.14-1.72%58,106
Mar 27, 20261.151.201.111.161.163.57%167,688
Mar 26, 20261.131.191.111.121.12-228,765
Mar 25, 20261.131.131.051.121.121.82%63,220
Mar 24, 20261.101.131.081.101.104.76%115,952
Mar 23, 20261.041.051.001.051.051.94%79,002
Mar 20, 20261.051.071.031.031.03-1.90%593,435
Mar 19, 20261.061.071.031.051.05-3.67%69,081
Mar 18, 20261.081.101.061.091.090.93%89,605
Mar 17, 20261.101.131.081.081.08-2.70%90,763
Mar 16, 20261.051.141.051.111.115.71%109,336
Mar 13, 20261.131.131.051.051.05-7.08%126,786
Mar 12, 20261.121.131.081.131.132.73%124,739
Mar 11, 20261.111.121.081.101.10-1.79%71,267
Mar 10, 20261.101.171.081.121.124.67%291,949
Mar 9, 20261.081.111.061.071.07-0.93%132,834
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