Quorum Information Technologies Inc. (TSXV:QIS)
Canada
· Delayed Price · Currency is CAD 0.9000
-0.0400 (-4.26%)
May 9, 2025, 2:40 PM EDT
TSXV:QIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -4.26% | 12,545 |
| May 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| May 7, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| May 6, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| May 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 4.44% | 6,500 |
| May 2, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | - | 33,000 |
| May 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 40,001 |
| Apr 30, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 19,600 |
| Apr 29, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | -3.23% | 1,400 |
| Apr 28, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | - | 16,007 |
| Apr 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 17,000 |
| Apr 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.12% | 46,517 |
| Apr 23, 2025 | 0.94 | 0.98 | 0.91 | 0.97 | 0.97 | 8.99% | 78,900 |
| Apr 22, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -3.26% | 40,500 |
| Apr 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Apr 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Apr 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | 15,500 |
| Apr 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Apr 14, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 2.17% | 37,500 |
| Apr 11, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | - | 13,506 |
| Apr 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | 30,500 |
| Apr 9, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 7,000 |
| Apr 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | 1,000 |
| Apr 7, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -1.06% | 15,104 |
| Apr 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 24,300 |
| Apr 3, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | - | 6,102 |
| Apr 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 5,500 |
| Apr 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 31, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 3,000 |
| Mar 28, 2025 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | -4.04% | 27,000 |
| Mar 27, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 5,000 |
| Mar 26, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 1,529 |
| Mar 25, 2025 | 0.99 | 1.00 | 0.92 | 1.00 | 1.00 | - | 25,100 |
| Mar 24, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | 4,531 |
| Mar 21, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 10,500 |
| Mar 20, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 11,500 |
| Mar 19, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 17,700 |
| Mar 18, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 1,709 |
| Mar 17, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 23,800 |
| Mar 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 13, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -1.04% | 3,500 |
| Mar 12, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 3.23% | 15,500 |
| Mar 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.12% | 2,000 |
| Mar 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 7,000 |
| Mar 5, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 3.23% | 6,500 |
| Mar 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 28, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -7.00% | 20,700 |