Quarterhill Inc. (TSX:QTRH)
Canada
· Delayed Price · Currency is CAD 1.170
-0.020 (-1.68%)
Aug 15, 2025, 4:00 PM EDT
Quarterhill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 128,300 |
| Aug 14, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 84,600 |
| Aug 13, 2025 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -4.76% | 439,800 |
| Aug 12, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 30,321 |
| Aug 11, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 41,400 |
| Aug 8, 2025 | 1.27 | 1.32 | 1.26 | 1.31 | 1.31 | 2.34% | 48,700 |
| Aug 7, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 18,700 |
| Aug 6, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | - | 20,701 |
| Aug 5, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -2.27% | 20,500 |
| Aug 1, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 37,700 |
| Jul 31, 2025 | 1.34 | 1.36 | 1.31 | 1.33 | 1.33 | -1.48% | 168,200 |
| Jul 30, 2025 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | 3.05% | 234,122 |
| Jul 29, 2025 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 3.15% | 1,210,718 |
| Jul 28, 2025 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | -1.55% | 180,339 |
| Jul 25, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 57,200 |
| Jul 24, 2025 | 1.33 | 1.34 | 1.26 | 1.29 | 1.29 | -0.77% | 568,900 |
| Jul 23, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | 31,300 |
| Jul 22, 2025 | 1.29 | 1.34 | 1.29 | 1.31 | 1.31 | - | 58,700 |
| Jul 21, 2025 | 1.35 | 1.36 | 1.28 | 1.31 | 1.31 | -2.96% | 147,700 |
| Jul 18, 2025 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 41,908 |
| Jul 17, 2025 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 39,900 |
| Jul 16, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 22,604 |
| Jul 15, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 21,400 |
| Jul 14, 2025 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 23,411 |
| Jul 11, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 18,543 |
| Jul 10, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 66,200 |
| Jul 9, 2025 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | - | 59,000 |
| Jul 8, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -1.43% | 9,600 |
| Jul 7, 2025 | 1.38 | 1.41 | 1.36 | 1.40 | 1.40 | 2.19% | 73,300 |
| Jul 4, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 3.01% | 9,931 |
| Jul 3, 2025 | 1.38 | 1.39 | 1.33 | 1.33 | 1.33 | -5.67% | 114,300 |
| Jul 2, 2025 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | - | 45,716 |
| Jun 30, 2025 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | 2.17% | 189,100 |
| Jun 27, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -1.43% | 36,300 |
| Jun 26, 2025 | 1.34 | 1.41 | 1.33 | 1.40 | 1.40 | 3.70% | 88,400 |
| Jun 25, 2025 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | - | 52,815 |
| Jun 24, 2025 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | - | 79,020 |
| Jun 23, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -3.57% | 62,200 |
| Jun 20, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 32,729 |
| Jun 19, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 13,600 |
| Jun 18, 2025 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 42,310 |
| Jun 17, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | -1.41% | 32,500 |
| Jun 16, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 10,900 |
| Jun 13, 2025 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 47,800 |
| Jun 12, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 27,100 |
| Jun 11, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 82,118 |
| Jun 10, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 37,100 |
| Jun 9, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | - | 45,600 |
| Jun 6, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 12,000 |
| Jun 5, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 49,702 |