TSXV - Delayed Quote CAD

Quorum Information Technologies Inc. (QIS.V)

0.9200

0.0000

(0.00%)

At close: April 11 at 1:03:43 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	0.9000	0.9200	0.9000	0.9200	0.9200	13,500
Apr 10, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	30,500
Apr 9, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	7,000
Apr 8, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	1,000
Apr 7, 2025	0.9200	0.9300	0.9200	0.9300	0.9300	15,100
Apr 4, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	24,300
Apr 3, 2025	0.9600	0.9700	0.9500	0.9500	0.9500	6,100
Apr 2, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	5,500
Apr 1, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
Mar 31, 2025	0.9600	0.9600	0.9500	0.9500	0.9500	3,000
Mar 28, 2025	0.9500	0.9900	0.9500	0.9500	0.9500	27,000
Mar 27, 2025	0.9800	0.9900	0.9800	0.9900	0.9900	5,000
Mar 26, 2025	0.9800	0.9900	0.9800	0.9900	0.9900	1,500
Mar 25, 2025	0.9900	1.0000	0.9200	1.0000	1.0000	25,100
Mar 24, 2025	0.9700	1.0000	0.9700	1.0000	1.0000	4,500
Mar 21, 2025	1.0000	1.0000	0.9900	1.0000	1.0000	10,500
Mar 20, 2025	0.9800	0.9900	0.9800	0.9900	0.9900	11,500
Mar 19, 2025	0.9800	1.0000	0.9800	1.0000	1.0000	17,700
Mar 18, 2025	0.9700	0.9900	0.9700	0.9900	0.9900	1,700
Mar 17, 2025	0.9500	0.9800	0.9500	0.9800	0.9800	23,800
Mar 14, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
Mar 13, 2025	0.9300	0.9500	0.9300	0.9500	0.9500	3,500
Mar 12, 2025	0.9500	0.9600	0.9500	0.9600	0.9600	15,500
Mar 11, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	2,000
Mar 10, 2025	0.9600	0.9600	0.9600	0.9600	0.9600	-
Mar 7, 2025	0.9600	0.9600	0.9600	0.9600	0.9600	-
Mar 6, 2025	0.9600	0.9600	0.9600	0.9600	0.9600	7,000
Mar 5, 2025	0.9500	0.9600	0.9500	0.9600	0.9600	6,500
Mar 4, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	-
Mar 3, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	-
Feb 28, 2025	0.9500	0.9500	0.9300	0.9300	0.9300	20,700
Feb 27, 2025	0.9900	1.0000	0.9900	1.0000	1.0000	68,000
Feb 26, 2025	0.9900	0.9900	0.9900	0.9900	0.9900	600
Feb 25, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	1,000
Feb 24, 2025	0.9700	0.9900	0.9700	0.9900	0.9900	25,000
Feb 21, 2025	0.9600	0.9600	0.9600	0.9600	0.9600	500
Feb 20, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	10,100
Feb 19, 2025	0.9300	0.9600	0.9200	0.9600	0.9600	37,000
Feb 18, 2025	0.9200	0.9400	0.9200	0.9400	0.9400	11,400
Feb 14, 2025	0.9600	0.9600	0.9600	0.9600	0.9600	-
Feb 13, 2025	0.9600	0.9600	0.9600	0.9600	0.9600	4,600
Feb 12, 2025	0.9900	0.9900	0.9800	0.9800	0.9800	1,000
Feb 11, 2025	0.9600	0.9800	0.9600	0.9800	0.9800	20,500
Feb 10, 2025	0.9800	0.9800	0.9100	0.9100	0.9100	4,500
Feb 7, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	1,000
Feb 6, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Feb 5, 2025	0.9700	0.9800	0.9700	0.9800	0.9800	39,800
Feb 4, 2025	0.9700	0.9700	0.9700	0.9700	0.9700	500
Feb 3, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	800
Jan 31, 2025	0.9400	0.9600	0.9400	0.9600	0.9600	58,100
Jan 30, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	1,000
Jan 29, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	1,000
Jan 28, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	-
Jan 27, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	1,500
Jan 24, 2025	0.9200	0.9400	0.9200	0.9400	0.9400	8,000
Jan 23, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jan 22, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	2,000
Jan 21, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	-
Jan 20, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	2,500
Jan 17, 2025	0.8700	0.9300	0.8700	0.9200	0.9200	133,600
Jan 16, 2025	0.9100	0.9100	0.8500	0.8500	0.8500	30,000
Jan 15, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	-
Jan 14, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	6,900
Jan 13, 2025	0.9500	0.9500	0.9400	0.9400	0.9400	7,800
Jan 10, 2025	0.9700	0.9700	0.9500	0.9500	0.9500	83,800
Jan 9, 2025	0.9500	0.9700	0.9500	0.9700	0.9700	26,500
Jan 8, 2025	0.9600	0.9600	0.9600	0.9600	0.9600	4,500
Jan 7, 2025	0.9800	0.9800	0.9500	0.9500	0.9500	18,500
Jan 6, 2025	0.9500	0.9800	0.9400	0.9800	0.9800	84,900
Jan 3, 2025	0.9300	0.9500	0.9300	0.9500	0.9500	2,000
Jan 2, 2025	0.9200	0.9500	0.9200	0.9500	0.9500	3,300
Dec 31, 2024	0.9300	0.9500	0.9200	0.9500	0.9500	23,000
Dec 30, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Dec 27, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Dec 24, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Dec 23, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	5,000
Dec 20, 2024	0.9400	0.9400	0.9300	0.9400	0.9400	5,300
Dec 19, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	13,400
Dec 18, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	1,000
Dec 17, 2024	0.9200	0.9300	0.9200	0.9200	0.9200	7,800
Dec 16, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Dec 13, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	11,100
Dec 12, 2024	0.9800	0.9800	0.9200	0.9200	0.9200	13,000
Dec 11, 2024	0.9200	0.9400	0.9200	0.9200	0.9200	102,000
Dec 10, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	2,500
Dec 9, 2024	0.9500	0.9500	0.9200	0.9200	0.9200	19,500
Dec 6, 2024	0.9200	0.9500	0.9200	0.9500	0.9500	14,500
Dec 5, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Dec 4, 2024	0.9300	0.9800	0.9200	0.9800	0.9800	43,800
Dec 3, 2024	0.9700	0.9700	0.9600	0.9600	0.9600	10,400
Dec 2, 2024	0.9200	0.9600	0.9200	0.9600	0.9600	20,000
Nov 29, 2024	0.9200	0.9400	0.9200	0.9400	0.9400	3,500
Nov 28, 2024	0.9300	0.9700	0.9200	0.9200	0.9200	38,500
Nov 27, 2024	0.8600	0.9200	0.8600	0.9100	0.9100	50,900
Nov 26, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Nov 25, 2024	0.8200	0.8700	0.8200	0.8700	0.8700	106,800
Nov 22, 2024	0.8300	0.8500	0.8200	0.8500	0.8500	35,300
Nov 21, 2024	0.8300	0.8300	0.7800	0.8200	0.8200	46,000
Nov 20, 2024	0.8300	0.8800	0.8300	0.8800	0.8800	1,300
Nov 19, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	5,000
Nov 18, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	1,500
Nov 15, 2024	0.9300	0.9300	0.8400	0.8400	0.8400	2,800
Nov 14, 2024	0.8100	0.9300	0.8100	0.9300	0.9300	22,500
Nov 13, 2024	0.8400	0.8700	0.8400	0.8400	0.8400	16,300
Nov 12, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	3,500
Nov 11, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	4,100
Nov 8, 2024	0.8300	0.8400	0.8300	0.8400	0.8400	8,400
Nov 7, 2024	0.8200	0.8300	0.8200	0.8200	0.8200	14,800
Nov 6, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	8,000
Nov 5, 2024	0.8200	0.8500	0.8200	0.8500	0.8500	5,000
Nov 4, 2024	0.8300	0.8500	0.8000	0.8500	0.8500	26,500
Nov 1, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	40,000
Oct 31, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Oct 30, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	20,000
Oct 29, 2024	0.8300	0.8500	0.8300	0.8300	0.8300	3,000
Oct 28, 2024	0.8800	0.8800	0.8700	0.8700	0.8700	13,200
Oct 25, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	16,400
Oct 24, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	600
Oct 23, 2024	0.8100	0.8200	0.8100	0.8200	0.8200	2,500
Oct 22, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	62,000
Oct 21, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	9,700
Oct 18, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 17, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	1,900
Oct 16, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 15, 2024	0.8500	0.8500	0.8200	0.8500	0.8500	257,500
Oct 11, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	400
Oct 10, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	6,000
Oct 9, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	16,000
Oct 8, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,000
Oct 7, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	12,000
Oct 4, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	16,800
Oct 3, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	3,000
Oct 2, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 1, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	3,000
Sep 30, 2024	0.8300	0.8500	0.8300	0.8500	0.8500	3,000
Sep 27, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Sep 26, 2024	0.8700	0.8700	0.8500	0.8500	0.8500	35,500
Sep 25, 2024	0.8600	0.8600	0.8500	0.8500	0.8500	11,000
Sep 24, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Sep 23, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	11,000
Sep 20, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Sep 19, 2024	0.8600	0.8700	0.8600	0.8600	0.8600	112,500
Sep 18, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Sep 17, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Sep 16, 2024	0.8500	0.9000	0.8500	0.9000	0.9000	7,300
Sep 13, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	1,000
Sep 12, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	400
Sep 11, 2024	0.8900	0.8900	0.8800	0.8800	0.8800	2,800
Sep 10, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	500
Sep 9, 2024	0.9100	0.9300	0.9100	0.9300	0.9300	53,500
Sep 6, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	2,000
Sep 5, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep 4, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep 3, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	300
Aug 30, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	500
Aug 29, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	2,200
Aug 28, 2024	0.9100	0.9100	0.9000	0.9000	0.9000	9,000
Aug 27, 2024	0.9100	0.9400	0.9100	0.9400	0.9400	3,500
Aug 26, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	10,500
Aug 23, 2024	0.9200	0.9500	0.9200	0.9500	0.9500	7,600
Aug 22, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	5,600
Aug 21, 2024	0.9400	0.9700	0.9400	0.9700	0.9700	36,800
Aug 20, 2024	0.9200	0.9200	0.9100	0.9200	0.9200	12,000
Aug 19, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	100
Aug 16, 2024	0.9500	0.9500	0.9000	0.9000	0.9000	6,900
Aug 15, 2024	0.9000	0.9000	0.8900	0.9000	0.9000	24,000
Aug 14, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	7,500
Aug 13, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Aug 12, 2024	0.9000	0.9000	0.8200	0.8200	0.8200	4,700
Aug 9, 2024	0.8700	0.9400	0.8700	0.9400	0.9400	75,100
Aug 8, 2024	0.8500	0.8800	0.8500	0.8800	0.8800	6,500
Aug 7, 2024	0.8600	0.8600	0.8400	0.8400	0.8400	37,500
Aug 6, 2024	0.8100	0.8300	0.8100	0.8300	0.8300	2,300
Aug 2, 2024	0.8600	0.8600	0.8200	0.8400	0.8400	13,700
Aug 1, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	6,100
Jul 31, 2024	0.8500	0.8500	0.8300	0.8300	0.8300	12,500
Jul 30, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jul 29, 2024	0.8700	0.8800	0.8700	0.8800	0.8800	16,700
Jul 26, 2024	0.8500	0.8500	0.8300	0.8300	0.8300	4,000
Jul 25, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jul 24, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	1,000
Jul 23, 2024	0.8800	0.8800	0.8100	0.8600	0.8600	13,100
Jul 22, 2024	0.8600	0.8600	0.8300	0.8400	0.8400	31,700
Jul 19, 2024	0.8800	0.8800	0.8500	0.8500	0.8500	7,000
Jul 18, 2024	0.8900	0.8900	0.8700	0.8700	0.8700	6,000
Jul 17, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	4,500
Jul 16, 2024	0.8800	0.8900	0.8800	0.8900	0.8900	2,500
Jul 15, 2024	0.9000	0.9000	0.8800	0.8800	0.8800	3,000
Jul 12, 2024	0.8700	0.8700	0.8600	0.8600	0.8600	7,500
Jul 11, 2024	0.9000	0.9000	0.8800	0.8800	0.8800	2,500
Jul 10, 2024	0.8700	0.8700	0.8500	0.8500	0.8500	13,000
Jul 9, 2024	0.8800	0.9000	0.8700	0.8800	0.8800	24,000
Jul 8, 2024	0.8800	0.8800	0.8700	0.8700	0.8700	3,500
Jul 5, 2024	0.8900	0.9100	0.8800	0.8800	0.8800	25,900
Jul 4, 2024	0.8000	0.8800	0.8000	0.8800	0.8800	94,200
Jul 3, 2024	0.8100	0.8400	0.8000	0.8100	0.8100	92,000
Jul 2, 2024	0.7800	0.8100	0.7800	0.8000	0.8000	64,200
Jun 28, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	6,000
Jun 27, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	8,500
Jun 26, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	7,500
Jun 25, 2024	0.7500	0.7700	0.7300	0.7700	0.7700	57,700
Jun 24, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	78,400
Jun 21, 2024	0.7900	0.8000	0.7600	0.7700	0.7700	39,500
Jun 20, 2024	0.7700	0.7800	0.7600	0.7700	0.7700	22,800
Jun 19, 2024	0.7500	0.7600	0.7400	0.7600	0.7600	67,000
Jun 18, 2024	0.7600	0.7600	0.7500	0.7600	0.7600	54,000
Jun 17, 2024	0.7800	0.7800	0.7600	0.7600	0.7600	172,500
Jun 14, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	17,000
Jun 13, 2024	0.7700	0.7700	0.7200	0.7700	0.7700	51,500
Jun 12, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	18,000
Jun 11, 2024	0.7600	0.7700	0.7500	0.7700	0.7700	12,500
Jun 10, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	50,000
Jun 7, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	20,500
Jun 6, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	18,000
Jun 5, 2024	0.7600	0.7800	0.7600	0.7800	0.7800	31,000
Jun 4, 2024	0.7800	0.7800	0.7400	0.7600	0.7600	15,200
Jun 3, 2024	0.7700	0.7700	0.7100	0.7700	0.7700	28,900
May 31, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	23,500
May 30, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	38,500
May 29, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	5,000
May 28, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	32,400
May 27, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	5,500
May 24, 2024	0.7300	0.7600	0.7300	0.7400	0.7400	121,800
May 23, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	7,000
May 22, 2024	0.7400	0.7500	0.7300	0.7300	0.7300	5,000
May 21, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	29,700
May 17, 2024	0.7400	0.7400	0.6900	0.6900	0.6900	8,700
May 16, 2024	0.6700	0.7200	0.6700	0.7000	0.7000	3,000
May 15, 2024	0.6200	0.6500	0.6200	0.6500	0.6500	12,300
May 14, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 13, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	7,500
May 10, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	20,500
May 9, 2024	0.6300	0.6300	0.6200	0.6300	0.6300	34,000
May 8, 2024	0.6400	0.6400	0.6000	0.6300	0.6300	42,500
May 7, 2024	0.6700	0.6700	0.6300	0.6400	0.6400	22,000
May 6, 2024	0.6900	0.6900	0.6700	0.6700	0.6700	6,500
May 3, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	1,400
May 2, 2024	0.7200	0.7200	0.6800	0.6800	0.6800	19,500
May 1, 2024	0.7300	0.7300	0.6900	0.6900	0.6900	7,700
Apr 30, 2024	0.7500	0.7500	0.7200	0.7200	0.7200	11,000
Apr 29, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	2,500
Apr 26, 2024	0.7500	0.7500	0.7300	0.7500	0.7500	11,500
Apr 25, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	11,500
Apr 24, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	6,000
Apr 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	22,200
Apr 22, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	2,700
Apr 19, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	12,500
Apr 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 17, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	2,000
Apr 16, 2024	0.7600	0.7600	0.7400	0.7400	0.7400	8,000
Apr 15, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	19,000
Apr 12, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	8,600
Apr 11, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	4,900

3744.T SIOS Corporation

319.00

+5.63%

BRA.F Bravura Solutions Limited

1.1000

-3.51%

3673.T Broadleaf Co., Ltd.

655.00

-2.38%

AKR.V Ackroo Inc.

0.1450

0.00%

NGRD3.SA Neogrid Participações S.A.

20.30

+5.18%

APTD.L Aptitude Software Group plc

268.00

+1.90%

W9C.MU Constellation Software Inc

2,805.00

-6.19%

CTZ.V NamSys Inc.

1.4400

+5.11%

BVS.AX Bravura Solutions Limited

2.0800

-0.95%

TOTS3.SA TOTVS S.A.

34.70

+2.48%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Quorum Information Technologies Inc. (QIS.V)

Related Tickers