Quantum eMotion Corp. (TSXV:QNC)
Canada
· Delayed Price · Currency is CAD 3.820
-0.180 (-4.50%)
Apr 28, 2026, 3:59 PM EST
Quantum eMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.87 | 3.93 | 3.70 | 3.82 | 3.82 | -4.50% | 383,931 |
| Apr 27, 2026 | 3.73 | 4.00 | 3.68 | 4.00 | 4.00 | 6.10% | 428,530 |
| Apr 24, 2026 | 3.84 | 3.90 | 3.65 | 3.77 | 3.77 | -0.79% | 290,331 |
| Apr 23, 2026 | 3.92 | 3.92 | 3.70 | 3.80 | 3.80 | -2.31% | 285,467 |
| Apr 22, 2026 | 3.84 | 4.03 | 3.84 | 3.89 | 3.89 | 2.64% | 547,469 |
| Apr 21, 2026 | 3.96 | 4.04 | 3.69 | 3.79 | 3.79 | -3.56% | 419,926 |
| Apr 20, 2026 | 3.89 | 4.04 | 3.77 | 3.93 | 3.93 | -1.75% | 533,298 |
| Apr 17, 2026 | 3.70 | 4.00 | 3.65 | 4.00 | 4.00 | 11.42% | 763,211 |
| Apr 16, 2026 | 3.92 | 3.95 | 3.55 | 3.59 | 3.59 | -7.71% | 790,795 |
| Apr 15, 2026 | 3.99 | 4.05 | 3.80 | 3.89 | 3.89 | 3.73% | 1,352,865 |
| Apr 14, 2026 | 3.52 | 3.77 | 3.36 | 3.75 | 3.75 | 8.70% | 791,158 |
| Apr 13, 2026 | 3.34 | 3.51 | 3.28 | 3.45 | 3.45 | 1.17% | 262,614 |
| Apr 10, 2026 | 3.46 | 3.65 | 3.39 | 3.41 | 3.41 | -0.87% | 432,428 |
| Apr 9, 2026 | 3.33 | 3.44 | 3.23 | 3.44 | 3.44 | 4.88% | 288,701 |
| Apr 8, 2026 | 3.41 | 3.47 | 3.25 | 3.28 | 3.28 | 6.15% | 533,492 |
| Apr 7, 2026 | 3.12 | 3.16 | 3.02 | 3.09 | 3.09 | -4.33% | 355,207 |
| Apr 6, 2026 | 3.43 | 3.50 | 3.21 | 3.23 | 3.23 | -5.28% | 416,469 |
| Apr 2, 2026 | 3.20 | 3.45 | 3.12 | 3.41 | 3.41 | 1.79% | 498,259 |
| Apr 1, 2026 | 3.49 | 3.63 | 3.30 | 3.35 | 3.35 | 5.35% | 829,544 |
| Mar 31, 2026 | 2.95 | 3.27 | 2.93 | 3.18 | 3.18 | 11.58% | 756,538 |
| Mar 30, 2026 | 2.84 | 3.14 | 2.75 | 2.85 | 2.85 | -0.35% | 789,951 |
| Mar 27, 2026 | 2.90 | 2.90 | 2.70 | 2.86 | 2.86 | -3.70% | 990,120 |
| Mar 26, 2026 | 3.15 | 3.27 | 2.94 | 2.97 | 2.97 | -6.60% | 860,201 |
| Mar 25, 2026 | 3.47 | 3.54 | 3.10 | 3.18 | 3.18 | -6.19% | 599,455 |
| Mar 24, 2026 | 3.10 | 3.41 | 3.10 | 3.39 | 3.39 | 5.94% | 428,914 |
| Mar 23, 2026 | 3.22 | 3.38 | 3.08 | 3.20 | 3.20 | -2.44% | 488,259 |
| Mar 20, 2026 | 3.45 | 3.49 | 3.06 | 3.28 | 3.28 | -6.55% | 734,175 |
| Mar 19, 2026 | 3.40 | 3.57 | 3.40 | 3.51 | 3.51 | -5.65% | 628,527 |
| Mar 18, 2026 | 3.45 | 3.95 | 3.42 | 3.72 | 3.72 | 7.51% | 784,025 |
| Mar 17, 2026 | 3.90 | 3.95 | 3.46 | 3.46 | 3.46 | -13.93% | 1,260,469 |
| Mar 16, 2026 | 4.16 | 4.24 | 3.92 | 4.02 | 4.02 | -3.37% | 314,410 |
| Mar 13, 2026 | 4.10 | 4.36 | 4.05 | 4.16 | 4.16 | 1.22% | 437,272 |
| Mar 12, 2026 | 4.33 | 4.33 | 4.01 | 4.11 | 4.11 | -5.08% | 613,885 |
| Mar 11, 2026 | 4.34 | 4.39 | 4.27 | 4.33 | 4.33 | -1.81% | 215,365 |
| Mar 10, 2026 | 4.60 | 4.60 | 4.37 | 4.41 | 4.41 | -2.43% | 179,523 |
| Mar 9, 2026 | 4.35 | 4.52 | 4.30 | 4.52 | 4.52 | 0.22% | 351,011 |
| Mar 6, 2026 | 4.41 | 4.56 | 4.38 | 4.51 | 4.51 | 1.12% | 211,847 |
| Mar 5, 2026 | 4.52 | 4.64 | 4.37 | 4.46 | 4.46 | -2.19% | 299,079 |
| Mar 4, 2026 | 4.31 | 4.61 | 4.31 | 4.56 | 4.56 | 3.40% | 388,375 |
| Mar 3, 2026 | 4.42 | 4.46 | 4.27 | 4.41 | 4.41 | -4.13% | 632,708 |
| Mar 2, 2026 | 4.60 | 4.69 | 4.43 | 4.60 | 4.60 | -6.69% | 785,266 |
| Feb 27, 2026 | 4.86 | 5.22 | 4.71 | 4.93 | 4.93 | - | 813,028 |
| Feb 26, 2026 | 5.11 | 5.14 | 4.76 | 4.93 | 4.93 | -4.09% | 815,339 |
| Feb 25, 2026 | 5.31 | 5.46 | 5.06 | 5.14 | 5.14 | -0.77% | 573,066 |
| Feb 24, 2026 | 6.05 | 6.07 | 5.00 | 5.18 | 5.18 | -14.80% | 2,271,731 |
| Feb 23, 2026 | 5.75 | 6.24 | 5.26 | 6.08 | 6.08 | 10.75% | 2,327,312 |
| Feb 20, 2026 | 4.81 | 5.62 | 4.81 | 5.49 | 5.49 | 16.81% | 2,207,520 |
| Feb 19, 2026 | 4.60 | 4.88 | 4.45 | 4.70 | 4.70 | 14.36% | 1,222,075 |
| Feb 18, 2026 | 4.24 | 4.26 | 4.07 | 4.11 | 4.11 | -2.61% | 372,409 |
| Feb 17, 2026 | 4.02 | 4.22 | 4.00 | 4.22 | 4.22 | -0.94% | 571,609 |
| Feb 13, 2026 | 4.37 | 4.45 | 4.20 | 4.26 | 4.26 | -1.62% | 357,703 |
| Feb 12, 2026 | 4.62 | 4.62 | 4.31 | 4.33 | 4.33 | -4.84% | 347,204 |
| Feb 11, 2026 | 4.69 | 4.70 | 4.49 | 4.55 | 4.55 | -1.30% | 203,934 |
| Feb 10, 2026 | 4.61 | 4.71 | 4.52 | 4.61 | 4.61 | - | 214,722 |
| Feb 9, 2026 | 4.65 | 4.80 | 4.54 | 4.61 | 4.61 | 1.54% | 478,940 |
| Feb 6, 2026 | 4.22 | 4.89 | 4.15 | 4.54 | 4.54 | 15.23% | 781,295 |
| Feb 5, 2026 | 4.65 | 4.72 | 3.83 | 3.94 | 3.94 | -17.57% | 1,398,039 |
| Feb 4, 2026 | 4.96 | 5.00 | 4.65 | 4.78 | 4.78 | -1.04% | 444,204 |
| Feb 3, 2026 | 4.78 | 4.90 | 4.76 | 4.83 | 4.83 | 2.33% | 455,770 |
| Feb 2, 2026 | 4.99 | 5.00 | 4.70 | 4.72 | 4.72 | -5.41% | 405,912 |
| Jan 30, 2026 | 4.90 | 5.08 | 4.86 | 4.99 | 4.99 | -2.16% | 431,694 |
| Jan 29, 2026 | 5.20 | 5.27 | 4.81 | 5.10 | 5.10 | -2.30% | 1,099,225 |
| Jan 28, 2026 | 5.23 | 5.31 | 5.05 | 5.22 | 5.22 | 0.58% | 568,621 |
| Jan 27, 2026 | 5.14 | 5.23 | 5.00 | 5.19 | 5.19 | 2.98% | 525,487 |
| Jan 26, 2026 | 5.44 | 5.44 | 4.95 | 5.04 | 5.04 | -8.36% | 917,711 |
| Jan 23, 2026 | 5.80 | 5.80 | 5.31 | 5.50 | 5.50 | -1.79% | 1,185,427 |
| Jan 22, 2026 | 4.80 | 5.65 | 4.80 | 5.60 | 5.60 | 19.91% | 2,622,884 |
| Jan 21, 2026 | 4.69 | 4.75 | 4.56 | 4.67 | 4.67 | 0.65% | 418,271 |
| Jan 20, 2026 | 4.65 | 4.90 | 4.48 | 4.64 | 4.64 | -1.07% | 686,788 |
| Jan 19, 2026 | 4.86 | 4.90 | 4.63 | 4.69 | 4.69 | -6.39% | 529,448 |
| Jan 16, 2026 | 4.74 | 5.10 | 4.59 | 5.01 | 5.01 | 5.47% | 1,653,601 |
| Jan 15, 2026 | 4.63 | 4.82 | 4.50 | 4.75 | 4.75 | 6.03% | 644,344 |
| Jan 14, 2026 | 4.64 | 4.64 | 4.42 | 4.48 | 4.48 | -5.49% | 479,727 |
| Jan 13, 2026 | 4.77 | 4.89 | 4.60 | 4.74 | 4.74 | -0.21% | 727,009 |
| Jan 12, 2026 | 4.66 | 4.81 | 4.63 | 4.75 | 4.75 | 2.81% | 799,057 |
| Jan 9, 2026 | 4.60 | 4.72 | 4.47 | 4.62 | 4.62 | 0.22% | 610,897 |
| Jan 8, 2026 | 4.56 | 4.78 | 4.38 | 4.61 | 4.61 | 0.22% | 944,450 |
| Jan 7, 2026 | 4.89 | 4.89 | 4.46 | 4.60 | 4.60 | -5.35% | 1,320,782 |
| Jan 6, 2026 | 4.98 | 4.99 | 4.72 | 4.86 | 4.86 | -3.38% | 840,931 |
| Jan 5, 2026 | 5.10 | 5.15 | 4.66 | 5.03 | 5.03 | 1.82% | 1,155,301 |
| Jan 2, 2026 | 5.16 | 5.19 | 4.88 | 4.94 | 4.94 | -1.40% | 1,301,456 |
| Dec 31, 2025 | 5.45 | 5.45 | 5.01 | 5.01 | 5.01 | -6.88% | 625,748 |
| Dec 30, 2025 | 4.90 | 5.57 | 4.88 | 5.38 | 5.38 | 7.60% | 1,329,427 |
| Dec 29, 2025 | 5.10 | 5.29 | 4.78 | 5.00 | 5.00 | -0.40% | 1,008,389 |
| Dec 24, 2025 | 4.69 | 5.04 | 4.63 | 5.02 | 5.02 | 9.37% | 672,072 |
| Dec 23, 2025 | 4.98 | 5.34 | 4.40 | 4.59 | 4.59 | -8.93% | 2,294,219 |
| Dec 22, 2025 | 5.64 | 5.94 | 4.76 | 5.04 | 5.04 | -2.70% | 6,309,679 |
| Dec 19, 2025 | 4.58 | 5.86 | 4.36 | 5.18 | 5.18 | 12.12% | 14,984,567 |
| Dec 18, 2025 | 4.06 | 4.72 | 4.03 | 4.62 | 4.62 | 14.93% | 3,082,984 |
| Dec 17, 2025 | 3.77 | 4.16 | 3.72 | 4.02 | 4.02 | 6.07% | 3,910,044 |
| Dec 16, 2025 | 3.30 | 3.80 | 3.21 | 3.79 | 3.79 | 8.60% | 3,106,093 |
| Dec 15, 2025 | 2.91 | 3.49 | 2.85 | 3.49 | 3.49 | 26.45% | 3,692,761 |
| Dec 12, 2025 | 2.77 | 2.93 | 2.70 | 2.76 | 2.76 | -1.43% | 746,020 |
| Dec 11, 2025 | 2.90 | 2.90 | 2.75 | 2.80 | 2.80 | -5.72% | 1,057,730 |
| Dec 10, 2025 | 3.07 | 3.12 | 2.93 | 2.97 | 2.97 | -4.81% | 865,787 |
| Dec 9, 2025 | 3.15 | 3.21 | 3.11 | 3.12 | 3.12 | -3.11% | 396,078 |
| Dec 8, 2025 | 3.36 | 3.41 | 3.18 | 3.22 | 3.22 | -4.17% | 551,184 |
| Dec 5, 2025 | 3.54 | 3.56 | 3.31 | 3.36 | 3.36 | -4.00% | 1,008,031 |
| Dec 4, 2025 | 3.33 | 3.54 | 3.24 | 3.50 | 3.50 | 4.79% | 1,182,577 |
| Dec 3, 2025 | 3.15 | 3.36 | 3.04 | 3.34 | 3.34 | 8.09% | 1,051,821 |