Quarterhill Inc (QTRH)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -6.77966101695 | 1.77 | 1.77 | 1.62 | 77893 | 1.68970986 | CS |
| 4 | -0.15 | -8.33333333333 | 1.8 | 1.84 | 1.62 | 61763 | 1.73978207 | CS |
| 12 | -0.06 | -3.50877192982 | 1.71 | 1.94 | 1.62 | 63453 | 1.74589993 | CS |
| 26 | -0.38 | -18.7192118227 | 2.03 | 2.03 | 1.62 | 58865 | 1.78746751 | CS |
| 52 | 0.3 | 22.2222222222 | 1.35 | 2.07 | 1.35 | 67445 | 1.70803149 | CS |
| 156 | -0.72 | -30.3797468354 | 2.37 | 2.98 | 1.12 | 107259 | 2.04058424 | CS |
| 260 | 0.03 | 1.85185185185 | 1.62 | 3.11 | 1.12 | 157056 | 2.12879692 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 1.65 | 0.01 | 0.61 | 1.65 | 1.67 | 1.62 | 121478 |
| 1721857200 | 1.6399999 | -0.05 | -2.96 | 1.67 | 1.71 | 1.6399999 | 119121 |
| 1721770800 | 1.69 | -0.01 | -0.59 | 1.73 | 1.73 | 1.67 | 96624 |
| 1721684400 | 1.7 | -0.03 | -1.73 | 1.7 | 1.75 | 1.7 | 52735 |
| 1721425200 | 1.73 | -0.02 | -1.14 | 1.73 | 1.74 | 1.7 | 97164 |
| 1721338800 | 1.75 | -0.01 | -0.57 | 1.77 | 1.77 | 1.75 | 23819 |
| 1721252400 | 1.76 | 0.02 | 1.15 | 1.74 | 1.78 | 1.74 | 39470 |
| 1721166000 | 1.74 | 0.03 | 1.75 | 1.71 | 1.74 | 1.71 | 39560 |
| 1721079600 | 1.71 | -0.03 | -1.72 | 1.73 | 1.75 | 1.7 | 61860 |
| 1720820400 | 1.74 | -0.03 | -1.69 | 1.77 | 1.77 | 1.73 | 135306 |
| 1720734000 | 1.77 | 0.01 | 0.57 | 1.75 | 1.78 | 1.75 | 23866 |
| 1720647600 | 1.76 | 0.01 | 0.57 | 1.73 | 1.78 | 1.73 | 38400 |
| 1720561200 | 1.75 | -0.01 | -0.57 | 1.75 | 1.76 | 1.73 | 47411 |
| 1720474800 | 1.76 | -0.03 | -1.68 | 1.77 | 1.79 | 1.75 | 73208 |
| 1720215600 | 1.79 | -0.01 | -0.56 | 1.8 | 1.81 | 1.77 | 54427 |
| 1720129200 | 1.8 | -0.01 | -0.55 | 1.83 | 1.83 | 1.77 | 59040 |
| 1720042800 | 1.81 | 0.03 | 1.69 | 1.8 | 1.84 | 1.77 | 42401 |
| 1719956400 | 1.78 | 0.01 | 0.56 | 1.77 | 1.78 | 1.77 | 19105 |
| 1719610800 | 1.77 | -0.02 | -1.12 | 1.77 | 1.78 | 1.76 | 26003 |
| 1719524400 | 1.79 | 0 | 0.00 | 1.8 | 1.8 | 1.76 | 123969 |
| 1719438000 | 1.79 | -0.01 | -0.56 | 1.8 | 1.8 | 1.78 | 16278 |
| 1719351600 | 1.8 | -0.01 | -0.55 | 1.81 | 1.82 | 1.8 | 23840 |
| 1719265200 | 1.81 | 0 | 0.00 | 1.8 | 1.83 | 1.78 | 38263 |
| 1719006000 | 1.81 | 0 | 0.00 | 1.78 | 1.82 | 1.77 | 15514 |
| 1718919600 | 1.81 | -0.02 | -1.09 | 1.84 | 1.84 | 1.76 | 70443 |
| 1718833200 | 1.83 | 0.02 | 1.10 | 1.8 | 1.84 | 1.79 | 57244 |
| 1718746800 | 1.81 | -0.05 | -2.69 | 1.88 | 1.88 | 1.81 | 55263 |
| 1718660400 | 1.86 | 0 | 0.00 | 1.89 | 1.89 | 1.85 | 29696 |
| 1718401200 | 1.86 | -0.01 | -0.53 | 1.9 | 1.9 | 1.82 | 60596 |
| 1718314800 | 1.87 | 0.06 | 3.31 | 1.88 | 1.94 | 1.83 | 344749 |
| 1718228400 | 1.81 | 0.08 | 4.62 | 1.73 | 1.85 | 1.73 | 157387 |
| 1718142000 | 1.73 | -0.03 | -1.70 | 1.73 | 1.76 | 1.73 | 29132 |
| 1718055600 | 1.76 | -0.01 | -0.56 | 1.73 | 1.77 | 1.73 | 54485 |
| 1717796400 | 1.77 | 0.06 | 3.51 | 1.69 | 1.77 | 1.69 | 68815 |
| 1717710000 | 1.71 | 0.03 | 1.79 | 1.69 | 1.71 | 1.69 | 31800 |
| 1717623600 | 1.68 | -0.02 | -1.18 | 1.69 | 1.7 | 1.68 | 16998 |
| 1717537200 | 1.7 | -0.01 | -0.58 | 1.69 | 1.72 | 1.67 | 33930 |
| 1717450800 | 1.71 | -0.02 | -1.16 | 1.7 | 1.73 | 1.67 | 56994 |
| 1717191600 | 1.73 | 0.05 | 2.98 | 1.68 | 1.73 | 1.67 | 19290 |
| 1717105200 | 1.68 | -0.01 | -0.59 | 1.67 | 1.7 | 1.67 | 35500 |
| 1717018800 | 1.69 | -0.02 | -1.17 | 1.73 | 1.73 | 1.66 | 125187 |
| 1716932400 | 1.71 | -0.06 | -3.39 | 1.76 | 1.78 | 1.7 | 150866 |
| 1716846000 | 1.77 | 0 | 0.00 | 1.78 | 1.89 | 1.77 | 86476 |
| 1716586800 | 1.77 | 0.12 | 7.27 | 1.67 | 1.77 | 1.65 | 90885 |
| 1716500400 | 1.65 | 0 | 0.00 | 1.6299999 | 1.7 | 1.6299999 | 78690 |
| 1716414000 | 1.65 | -0.03 | -1.79 | 1.67 | 1.68 | 1.6399999 | 36400 |
| 1716327600 | 1.68 | 0.01 | 0.60 | 1.66 | 1.69 | 1.66 | 30182 |
| 1715982000 | 1.67 | -0.02 | -1.18 | 1.68 | 1.68 | 1.66 | 103944 |
| 1715895600 | 1.69 | 0.03 | 1.81 | 1.66 | 1.69 | 1.66 | 48977 |
| 1715809200 | 1.66 | 0 | 0.00 | 1.65 | 1.68 | 1.65 | 23240 |
| 1715722800 | 1.66 | -0.01 | -0.60 | 1.65 | 1.67 | 1.6399999 | 218501 |
| 1715636400 | 1.67 | 0.02 | 1.21 | 1.67 | 1.71 | 1.65 | 75584 |
| 1715377200 | 1.65 | -0.04 | -2.37 | 1.69 | 1.71 | 1.65 | 20245 |
| 1715290800 | 1.69 | 0 | 0.00 | 1.67 | 1.69 | 1.65 | 51752 |
| 1715204400 | 1.69 | -0.01 | -0.59 | 1.7 | 1.73 | 1.66 | 51081 |
| 1715118000 | 1.7 | -0.05 | -2.86 | 1.77 | 1.77 | 1.69 | 26284 |
| 1715031600 | 1.75 | 0.04 | 2.34 | 1.72 | 1.76 | 1.71 | 26100 |
| 1714772400 | 1.71 | -0.03 | -1.72 | 1.74 | 1.74 | 1.7 | 13900 |
| 1714686000 | 1.74 | 0.02 | 1.16 | 1.71 | 1.75 | 1.7 | 32245 |
| 1714599600 | 1.72 | -0.03 | -1.71 | 1.75 | 1.75 | 1.71 | 6202 |
| 1714513200 | 1.75 | 0.03 | 1.74 | 1.73 | 1.77 | 1.69 | 57978 |
| 1714426800 | 1.72 | -0.02 | -1.15 | 1.72 | 1.76 | 1.72 | 6768 |
| 1714167600 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
