Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Quarterhill Inc. (QTRH.TO)

Compare
1.3400
-0.0700
(-4.96%)
At close: April 16 at 3:59:05 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251.34001.37001.34001.34001.34008,900
Apr 15, 20251.38001.38001.35001.35001.35009,800
Apr 14, 20251.41001.41001.35001.38001.380018,900
Apr 11, 20251.30001.37001.30001.35001.350034,800
Apr 10, 20251.36001.36001.33001.34001.340015,700
Apr 9, 20251.37001.40001.33001.36001.360066,300
Apr 8, 20251.38001.41001.37001.38001.380035,500
Apr 7, 20251.30001.45001.30001.37001.370069,800
Apr 4, 20251.42001.42001.31001.35001.3500122,600
Apr 3, 20251.42001.46001.42001.42001.420041,900
Apr 2, 20251.45001.48001.43001.44001.440040,800
Apr 1, 20251.48001.48001.43001.44001.440024,600
Mar 31, 20251.45001.49001.45001.47001.470042,200
Mar 28, 20251.49001.50001.46001.47001.470026,800
Mar 27, 20251.49001.51001.49001.49001.490021,000
Mar 26, 20251.52001.53001.48001.49001.490047,000
Mar 25, 20251.52001.57001.51001.52001.520020,300
Mar 24, 20251.56001.56001.51001.53001.5300102,400
Mar 21, 20251.50001.52001.50001.51001.510030,300
Mar 20, 20251.49001.50001.47001.47001.4700131,500
Mar 19, 20251.53001.54001.49001.50001.500092,400
Mar 18, 20251.55001.56001.54001.54001.540026,800
Mar 17, 20251.54001.59001.48001.57001.5700200,000
Mar 14, 20251.49001.51001.49001.50001.500035,300
Mar 13, 20251.50001.51001.49001.50001.500039,300
Mar 12, 20251.50001.52001.50001.51001.510028,100
Mar 11, 20251.51001.52001.50001.51001.510038,200
Mar 10, 20251.52001.54001.51001.51001.510068,000
Mar 7, 20251.54001.54001.52001.52001.520015,700
Mar 6, 20251.52001.55001.52001.53001.530028,900
Mar 5, 20251.64001.64001.53001.53001.530023,200
Mar 4, 20251.55001.56001.52001.54001.540095,400
Mar 3, 20251.62001.68001.57001.57001.570054,500
Feb 28, 20251.67001.67001.61001.63001.630092,000
Feb 27, 20251.67001.71001.67001.68001.680066,700
Feb 26, 20251.66001.70001.65001.68001.680028,800
Feb 25, 20251.65001.68001.65001.66001.660011,100
Feb 24, 20251.69001.69001.65001.67001.670030,300
Feb 21, 20251.70001.71001.67001.69001.690047,300
Feb 20, 20251.67001.70001.66001.70001.70006,000
Feb 19, 20251.69001.70001.68001.70001.700051,100
Feb 18, 20251.62001.70001.62001.66001.660040,700
Feb 14, 20251.63001.66001.63001.65001.650018,800
Feb 13, 20251.61001.65001.60001.65001.650047,500
Feb 12, 20251.63001.64001.61001.63001.630032,000
Feb 11, 20251.64001.64001.61001.63001.630028,900
Feb 10, 20251.65001.68001.62001.63001.630049,900
Feb 7, 20251.69001.70001.65001.65001.650055,700
Feb 6, 20251.68001.72001.68001.70001.700053,700
Feb 5, 20251.66001.72001.66001.68001.680022,900
Feb 4, 20251.66001.72001.64001.68001.680052,000
Feb 3, 20251.58001.68001.58001.65001.6500238,400
Jan 31, 20251.58001.66001.58001.66001.6600122,800
Jan 30, 20251.58001.63001.58001.60001.600063,600
Jan 29, 20251.55001.61001.55001.59001.590061,900
Jan 28, 20251.58001.58001.55001.56001.560023,800
Jan 27, 20251.59001.61001.56001.57001.5700102,600
Jan 24, 20251.62001.62001.59001.60001.600019,800
Jan 23, 20251.59001.62001.58001.61001.610050,900
Jan 22, 20251.60001.62001.58001.58001.580043,200
Jan 21, 20251.57001.62001.57001.61001.610043,500
Jan 20, 20251.57001.60001.57001.58001.580061,800
Jan 17, 20251.60001.60001.57001.58001.5800181,300
Jan 16, 20251.62001.63001.58001.60001.6000116,300
Jan 15, 20251.64001.65001.61001.63001.630027,400
Jan 14, 20251.60001.63001.60001.60001.600019,600
Jan 13, 20251.62001.62001.60001.60001.600054,900
Jan 10, 20251.64001.65001.60001.60001.600091,200
Jan 9, 20251.65001.67001.63001.67001.670054,500
Jan 8, 20251.68001.70001.63001.65001.650043,100
Jan 7, 20251.71001.72001.68001.68001.680052,000
Jan 6, 20251.67001.74001.67001.70001.7000270,500
Jan 3, 20251.65001.69001.64001.67001.6700194,500
Jan 2, 20251.63001.66001.62001.66001.660084,300
Dec 31, 20241.55001.64001.55001.64001.640078,300
Dec 30, 20241.58001.58001.52001.56001.5600110,600
Dec 27, 20241.58001.59001.55001.57001.570074,500
Dec 24, 20241.56001.59001.55001.57001.570030,900
Dec 23, 20241.60001.60001.55001.56001.5600187,700
Dec 20, 20241.58001.62001.57001.61001.610092,000
Dec 19, 20241.65001.65001.59001.60001.6000114,300
Dec 18, 20241.64001.66001.60001.64001.6400153,000
Dec 17, 20241.62001.64001.61001.62001.620074,400
Dec 16, 20241.69001.70001.61001.61001.6100159,400
Dec 13, 20241.71001.72001.69001.72001.720082,400
Dec 12, 20241.78001.78001.68001.73001.730091,800
Dec 11, 20241.72001.78001.72001.76001.7600433,000
Dec 10, 20241.69001.74001.69001.73001.7300125,400
Dec 9, 20241.64001.72001.64001.71001.7100264,600
Dec 6, 20241.62001.64001.62001.62001.620067,100
Dec 5, 20241.60001.65001.59001.62001.620055,700
Dec 4, 20241.65001.65001.61001.62001.6200129,500
Dec 3, 20241.61001.69001.61001.65001.650086,000
Dec 2, 20241.63001.65001.60001.63001.630021,100
Nov 29, 20241.67001.67001.64001.65001.650049,200
Nov 28, 20241.75001.75001.67001.67001.6700164,900
Nov 27, 20241.68001.77001.68001.75001.7500274,900
Nov 26, 20241.62001.71001.62001.71001.7100304,900
Nov 25, 20241.54001.63001.53001.60001.6000201,400
Nov 22, 20241.53001.58001.52001.54001.5400150,300
Nov 21, 20241.56001.60001.53001.55001.5500134,300
Nov 20, 20241.59001.59001.53001.56001.560050,200
Nov 19, 20241.59001.60001.55001.60001.600065,800
Nov 18, 20241.67001.67001.59001.59001.5900117,900
Nov 15, 20241.61001.72001.56001.69001.6900144,600
Nov 14, 20241.52001.63001.52001.62001.6200106,800
Nov 13, 20241.52001.55001.46001.55001.5500301,600
Nov 12, 20241.57001.57001.52001.54001.540061,300
Nov 11, 20241.59001.61001.55001.57001.570042,000
Nov 8, 20241.71001.71001.54001.59001.5900337,000
Nov 7, 20241.71001.79001.70001.77001.7700378,700
Nov 6, 20241.62001.73001.62001.73001.730060,900
Nov 5, 20241.62001.64001.61001.62001.620022,800
Nov 4, 20241.62001.64001.62001.64001.640028,800
Nov 1, 20241.61001.66001.61001.61001.610066,400
Oct 31, 20241.62001.64001.61001.61001.610029,500
Oct 30, 20241.62001.67001.62001.64001.640047,700
Oct 29, 20241.63001.66001.63001.64001.640041,400
Oct 28, 20241.62001.66001.62001.63001.630026,400
Oct 25, 20241.65001.68001.62001.64001.640039,500
Oct 24, 20241.70001.70001.65001.68001.680092,900
Oct 23, 20241.70001.73001.65001.70001.700069,000
Oct 22, 20241.72001.73001.71001.71001.710013,300
Oct 21, 20241.75001.79001.72001.73001.730085,600
Oct 18, 20241.78001.80001.77001.77001.770059,600
Oct 17, 20241.83001.83001.76001.77001.770032,900
Oct 16, 20241.86001.86001.81001.83001.830021,400
Oct 15, 20241.80001.87001.80001.84001.840070,300
Oct 11, 20241.86001.87001.82001.84001.840065,800
Oct 10, 20241.80001.89001.80001.84001.8400134,800
Oct 9, 20241.81001.83001.78001.78001.780091,700
Oct 8, 20241.85001.85001.80001.80001.800039,800
Oct 7, 20241.87001.92001.83001.83001.8300123,600
Oct 4, 20241.73001.88001.73001.87001.8700218,500
Oct 3, 20241.72001.78001.72001.73001.730054,800
Oct 2, 20241.67001.75001.67001.72001.720090,100
Oct 1, 20241.72001.73001.67001.67001.670061,500
Sep 30, 20241.72001.76001.72001.72001.720038,800
Sep 27, 20241.79001.79001.72001.74001.7400147,200
Sep 26, 20241.69001.77001.66001.76001.7600180,800
Sep 25, 20241.65001.68001.62001.66001.6600266,400
Sep 24, 20241.56001.67001.54001.60001.6000519,300
Sep 23, 20241.56001.65001.53001.56001.5600319,700
Sep 20, 20241.50001.59001.49001.59001.5900389,800
Sep 19, 20241.53001.55001.50001.51001.5100135,600
Sep 18, 20241.54001.57001.52001.54001.5400317,000
Sep 17, 20241.52001.55001.50001.50001.5000125,700
Sep 16, 20241.53001.56001.52001.53001.530080,100
Sep 13, 20241.65001.67001.56001.57001.5700251,800
Sep 12, 20241.65001.72001.61001.64001.6400766,500
Sep 11, 20241.54001.72001.54001.62001.6200139,100
Sep 10, 20241.51001.58001.51001.57001.570034,000
Sep 9, 20241.54001.55001.50001.51001.5100201,500
Sep 6, 20241.54001.54001.50001.54001.540066,700
Sep 5, 20241.56001.58001.52001.54001.540039,900
Sep 4, 20241.57001.57001.53001.56001.560045,800
Sep 3, 20241.60001.60001.57001.57001.570042,400
Aug 30, 20241.60001.62001.59001.62001.620041,100
Aug 29, 20241.59001.62001.59001.62001.620085,500
Aug 28, 20241.62001.63001.58001.60001.6000119,600
Aug 27, 20241.66001.66001.62001.64001.640059,000
Aug 26, 20241.63001.66001.63001.65001.6500136,600
Aug 23, 20241.64001.66001.63001.65001.650016,600
Aug 22, 20241.66001.66001.62001.65001.650041,700
Aug 21, 20241.65001.66001.63001.66001.660028,400
Aug 20, 20241.62001.65001.62001.65001.650053,800
Aug 19, 20241.63001.64001.61001.63001.630078,500
Aug 16, 20241.61001.65001.60001.65001.650081,100
Aug 15, 20241.60001.61001.58001.61001.610075,100
Aug 14, 20241.64001.64001.60001.61001.610087,000
Aug 13, 20241.62001.64001.61001.64001.640030,900
Aug 12, 20241.62001.63001.60001.61001.6100117,400
Aug 9, 20241.61001.63001.61001.61001.610026,000
Aug 8, 20241.61001.65001.61001.65001.650057,600
Aug 7, 20241.62001.64001.61001.61001.6100108,300
Aug 6, 20241.65001.65001.60001.63001.6300172,800
Aug 2, 20241.68001.68001.61001.64001.640097,700
Aug 1, 20241.70001.70001.65001.70001.700026,200
Jul 31, 20241.67001.71001.64001.71001.710044,900
Jul 30, 20241.66001.68001.65001.67001.670030,700
Jul 29, 20241.63001.66001.63001.65001.650041,400
Jul 26, 20241.64001.66001.64001.64001.640055,700
Jul 25, 20241.65001.67001.62001.65001.6500121,500
Jul 24, 20241.67001.71001.64001.64001.6400119,100
Jul 23, 20241.73001.73001.67001.69001.690096,600
Jul 22, 20241.70001.75001.70001.70001.700056,600
Jul 19, 20241.73001.74001.70001.73001.730097,200
Jul 18, 20241.77001.77001.75001.75001.750023,800
Jul 17, 20241.74001.78001.74001.76001.760039,500
Jul 16, 20241.71001.74001.71001.74001.740039,600
Jul 15, 20241.73001.75001.70001.71001.710061,900
Jul 12, 20241.77001.77001.73001.74001.7400135,300
Jul 11, 20241.75001.78001.75001.77001.770023,900
Jul 10, 20241.73001.78001.73001.76001.760038,400
Jul 9, 20241.75001.77001.73001.75001.750047,400
Jul 8, 20241.77001.79001.75001.76001.760073,200
Jul 5, 20241.80001.81001.77001.79001.790054,400
Jul 4, 20241.83001.83001.77001.80001.800059,000
Jul 3, 20241.80001.84001.77001.81001.810042,400
Jul 2, 20241.77001.78001.77001.78001.780019,100
Jun 28, 20241.77001.78001.76001.77001.770026,000
Jun 27, 20241.80001.80001.76001.79001.7900124,000
Jun 26, 20241.80001.80001.78001.79001.790016,300
Jun 25, 20241.81001.82001.80001.80001.800023,800
Jun 24, 20241.80001.83001.78001.81001.810038,300
Jun 21, 20241.78001.82001.77001.81001.810015,500
Jun 20, 20241.84001.84001.76001.81001.810070,400
Jun 19, 20241.80001.84001.79001.83001.830057,200
Jun 18, 20241.88001.89001.81001.81001.810055,300
Jun 17, 20241.89001.89001.85001.86001.860029,700
Jun 14, 20241.90001.90001.82001.86001.860060,600
Jun 13, 20241.88001.94001.83001.87001.8700344,700
Jun 12, 20241.73001.85001.73001.81001.8100157,400
Jun 11, 20241.73001.76001.73001.73001.730029,100
Jun 10, 20241.73001.77001.73001.76001.760054,500
Jun 7, 20241.69001.77001.69001.77001.770068,800
Jun 6, 20241.69001.71001.69001.71001.710031,800
Jun 5, 20241.69001.71001.68001.68001.680017,000
Jun 4, 20241.69001.72001.67001.70001.700033,900
Jun 3, 20241.70001.73001.67001.71001.710057,000
May 31, 20241.68001.73001.67001.73001.730019,300
May 30, 20241.67001.70001.67001.68001.680035,500
May 29, 20241.73001.73001.66001.69001.6900125,200
May 28, 20241.76001.78001.70001.71001.7100150,900
May 27, 20241.78001.89001.77001.77001.770086,500
May 24, 20241.67001.77001.65001.77001.770090,900
May 23, 20241.63001.70001.63001.65001.650078,700
May 22, 20241.67001.68001.64001.65001.650036,400
May 21, 20241.66001.69001.66001.68001.680030,200
May 17, 20241.68001.68001.66001.67001.6700103,900
May 16, 20241.66001.69001.66001.69001.690049,000
May 15, 20241.65001.68001.65001.66001.660023,200
May 14, 20241.65001.67001.64001.66001.6600218,500
May 13, 20241.67001.71001.65001.67001.670075,600
May 10, 20241.69001.71001.65001.65001.650020,200
May 9, 20241.67001.69001.65001.69001.690051,800
May 8, 20241.70001.73001.66001.69001.690051,100
May 7, 20241.77001.77001.69001.70001.700026,300
May 6, 20241.72001.76001.71001.75001.750026,100
May 3, 20241.74001.74001.70001.71001.710013,900
May 2, 20241.71001.75001.70001.74001.740032,200
May 1, 20241.75001.75001.71001.72001.72006,200
Apr 30, 20241.73001.77001.69001.75001.750058,000
Apr 29, 20241.72001.76001.72001.72001.72006,800
Apr 26, 20241.71001.75001.71001.74001.740010,900
Apr 25, 20241.73001.75001.71001.74001.740024,000
Apr 24, 20241.78001.78001.74001.76001.760018,000
Apr 23, 20241.76001.79001.72001.77001.770029,600
Apr 22, 20241.67001.76001.67001.76001.760061,500
Apr 19, 20241.72001.72001.67001.67001.670033,200
Apr 18, 20241.71001.73001.69001.70001.700026,900
Apr 17, 20241.70001.73001.68001.71001.710048,500
Apr 16, 20241.72001.74001.70001.72001.7200123,900

Related Tickers

BYL.TO Baylin Technologies Inc.
0.2800
-3.45%
 
ET.TO Evertz Technologies Limited
10.64
+4.21%
 
ENA.V Enablence Technologies Inc.
0.8800
0.00%
 
CMI.V C-Com Satellite Systems Inc.
1.0000
-9.91%
 
VCM.TO Vecima Networks Inc.
9.50
-0.94%
 
SILC Silicom Ltd.
13.45
+0.34%
 
TSAT Telesat Corporation
17.30
-2.81%
 
CRNT Ceragon Networks Ltd.
2.0500
-2.84%
 
GILT Gilat Satellite Networks Ltd.
6.09
-1.93%
 
HPE Hewlett Packard Enterprise Company
14.88
-0.87%