Quarterhill Inc (QTRH)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.36686390533 | 1.69 | 1.7 | 1.6 | 42798 | 1.63964596 | CS |
| 4 | 0.05 | 3.125 | 1.6 | 1.72 | 1.55 | 67805 | 1.62190133 | CS |
| 12 | 0.12 | 7.8431372549 | 1.53 | 1.78 | 1.52 | 104244 | 1.65230242 | CS |
| 26 | 0.01 | 0.609756097561 | 1.64 | 1.92 | 1.46 | 113068 | 1.64504127 | CS |
| 52 | -0.13 | -7.30337078652 | 1.78 | 2.03 | 1.46 | 87093 | 1.68628526 | CS |
| 156 | -0.67 | -28.8793103448 | 2.32 | 2.56 | 1.12 | 93843 | 1.75760708 | CS |
| 260 | -0.27 | -14.0625 | 1.92 | 3.11 | 1.12 | 153890 | 2.12364245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 1.65 | 0 | 0.00 | 1.6299999 | 1.66 | 1.6299999 | 18822 |
| 1739486400 | 1.65 | 0.02 | 1.23 | 1.61 | 1.65 | 1.6 | 47530 |
| 1739400000 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6399999 | 1.61 | 32000 |
| 1739313600 | 1.6299999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.61 | 28902 |
| 1739227200 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.68 | 1.62 | 49881 |
| 1738968000 | 1.65 | -0.05 | -2.94 | 1.69 | 1.7 | 1.65 | 55677 |
| 1738881600 | 1.7 | 0.02 | 1.19 | 1.68 | 1.72 | 1.68 | 53656 |
| 1738795200 | 1.68 | 0 | 0.00 | 1.66 | 1.72 | 1.66 | 22919 |
| 1738708800 | 1.68 | 0.03 | 1.82 | 1.66 | 1.72 | 1.6399999 | 51981 |
| 1738622400 | 1.65 | -0.01 | -0.60 | 1.58 | 1.68 | 1.58 | 238364 |
| 1738363200 | 1.66 | 0.06 | 3.75 | 1.58 | 1.66 | 1.58 | 122845 |
| 1738276800 | 1.6 | 0.01 | 0.63 | 1.58 | 1.6299999 | 1.58 | 63596 |
| 1738190400 | 1.59 | 0.03 | 1.92 | 1.55 | 1.61 | 1.55 | 61863 |
| 1738104000 | 1.56 | -0.01 | -0.64 | 1.58 | 1.58 | 1.55 | 23763 |
| 1738017600 | 1.57 | -0.03 | -1.88 | 1.59 | 1.61 | 1.56 | 102641 |
| 1737758400 | 1.6 | -0.01 | -0.62 | 1.62 | 1.62 | 1.59 | 19786 |
| 1737672000 | 1.61 | 0.03 | 1.90 | 1.59 | 1.62 | 1.58 | 50930 |
| 1737585600 | 1.58 | -0.03 | -1.86 | 1.6 | 1.62 | 1.58 | 43203 |
| 1737499200 | 1.61 | 0.03 | 1.90 | 1.57 | 1.62 | 1.57 | 43486 |
| 1737412800 | 1.58 | 0 | 0.00 | 1.57 | 1.6 | 1.57 | 61795 |
| 1737153600 | 1.58 | -0.02 | -1.25 | 1.6 | 1.6 | 1.57 | 181285 |
| 1737067200 | 1.6 | -0.03 | -1.84 | 1.62 | 1.6299999 | 1.58 | 116298 |
| 1736980800 | 1.6299999 | 0.03 | 1.87 | 1.6399999 | 1.65 | 1.61 | 27447 |
| 1736894400 | 1.6 | 0 | 0.00 | 1.6 | 1.6299999 | 1.6 | 19633 |
| 1736808000 | 1.6 | 0 | 0.00 | 1.62 | 1.62 | 1.6 | 54945 |
| 1736548800 | 1.6 | -0.07 | -4.19 | 1.6399999 | 1.65 | 1.6 | 91220 |
| 1736462400 | 1.67 | 0.02 | 1.21 | 1.65 | 1.67 | 1.6299999 | 54458 |
| 1736376000 | 1.65 | -0.03 | -1.79 | 1.68 | 1.7 | 1.6299999 | 43106 |
| 1736289600 | 1.68 | -0.02 | -1.18 | 1.71 | 1.72 | 1.68 | 51980 |
| 1736203200 | 1.7 | 0.03 | 1.80 | 1.67 | 1.74 | 1.67 | 270470 |
| 1735944000 | 1.67 | 0.01 | 0.60 | 1.65 | 1.69 | 1.6399999 | 194478 |
| 1735857600 | 1.66 | 0.02 | 1.22 | 1.6299999 | 1.66 | 1.62 | 84338 |
| 1735684800 | 1.6399999 | 0.08 | 5.13 | 1.55 | 1.6399999 | 1.55 | 78286 |
| 1735598400 | 1.56 | -0.01 | -0.64 | 1.58 | 1.58 | 1.52 | 110611 |
| 1735339200 | 1.57 | 0 | 0.00 | 1.58 | 1.59 | 1.55 | 74454 |
| 1735069200 | 1.57 | 0.01 | 0.64 | 1.56 | 1.59 | 1.55 | 30900 |
| 1734993600 | 1.56 | -0.05 | -3.11 | 1.6 | 1.6 | 1.55 | 187714 |
| 1734734400 | 1.61 | 0.01 | 0.63 | 1.58 | 1.62 | 1.57 | 92000 |
| 1734648000 | 1.6 | -0.04 | -2.44 | 1.65 | 1.65 | 1.59 | 114307 |
| 1734561600 | 1.6399999 | 0.02 | 1.23 | 1.6399999 | 1.66 | 1.6 | 153041 |
| 1734475200 | 1.62 | 0.01 | 0.62 | 1.62 | 1.6399999 | 1.61 | 74413 |
| 1734388800 | 1.61 | -0.11 | -6.40 | 1.69 | 1.7 | 1.61 | 159439 |
| 1734129600 | 1.72 | -0.01 | -0.58 | 1.71 | 1.72 | 1.69 | 82442 |
| 1734043200 | 1.73 | -0.03 | -1.70 | 1.78 | 1.78 | 1.68 | 91792 |
| 1733956800 | 1.76 | 0.03 | 1.73 | 1.72 | 1.78 | 1.72 | 432977 |
| 1733870400 | 1.73 | 0.02 | 1.17 | 1.69 | 1.74 | 1.69 | 125430 |
| 1733784000 | 1.71 | 0.09 | 5.56 | 1.6399999 | 1.72 | 1.6399999 | 264559 |
| 1733524800 | 1.62 | 0 | 0.00 | 1.62 | 1.6399999 | 1.62 | 67100 |
| 1733438400 | 1.62 | 0 | 0.00 | 1.6 | 1.65 | 1.59 | 55732 |
| 1733352000 | 1.62 | -0.03 | -1.82 | 1.65 | 1.65 | 1.61 | 129477 |
| 1733265600 | 1.65 | 0.02 | 1.23 | 1.61 | 1.68 | 1.61 | 86009 |
| 1733179200 | 1.6299999 | -0.02 | -1.21 | 1.6299999 | 1.65 | 1.6 | 21100 |
| 1732920000 | 1.65 | -0.02 | -1.20 | 1.67 | 1.67 | 1.6399999 | 49184 |
| 1732833600 | 1.67 | -0.08 | -4.57 | 1.75 | 1.75 | 1.67 | 164901 |
| 1732747200 | 1.75 | 0.04 | 2.34 | 1.68 | 1.77 | 1.68 | 274887 |
| 1732660800 | 1.71 | 0.11 | 6.87 | 1.62 | 1.71 | 1.62 | 304898 |
| 1732574400 | 1.6 | 0.06 | 3.90 | 1.54 | 1.6299999 | 1.53 | 201409 |
| 1732315200 | 1.54 | -0.01 | -0.65 | 1.53 | 1.58 | 1.52 | 150348 |
| 1732228800 | 1.55 | -0.01 | -0.64 | 1.56 | 1.6 | 1.53 | 134331 |
| 1732142400 | 1.56 | -0.04 | -2.50 | 1.59 | 1.59 | 1.53 | 50225 |
| 1732056000 | 1.6 | 0.01 | 0.63 | 1.59 | 1.6 | 1.55 | 65801 |
| 1731969600 | 1.59 | -0.1 | -5.92 | 1.67 | 1.67 | 1.59 | 117851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
