Quarterhill Inc. - QTRH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.93	1	1	1	0.93	156,405
February 19, 2026	0.96	0.94	0.94	0.96	0.94	61,100
February 18, 2026	1.01	0.95	0.95	1.02	0.95	118,700
February 17, 2026	0.98	1.01	1.01	1.05	0.98	195,342
February 13, 2026	0.93	0.96	0.96	0.97	0.93	174,100
February 12, 2026	0.95	0.95	0.95	0.96	0.94	26,211
February 11, 2026	0.94	0.95	0.95	0.95	0.94	59,500
February 10, 2026	0.96	0.95	0.95	0.96	0.94	6,735
February 09, 2026	0.95	0.95	0.95	0.96	0.93	37,021
February 06, 2026	0.93	0.93	0.93	0.95	0.93	23,800
February 05, 2026	0.95	0.92	0.92	0.95	0.92	127,000
February 04, 2026	0.95	0.95	0.95	0.96	0.94	55,900
February 03, 2026	0.92	0.95	0.95	0.95	0.92	42,407
February 02, 2026	0.89	0.93	0.93	0.93	0.89	104,916
January 30, 2026	0.93	0.91	0.91	0.93	0.9	208,033
January 29, 2026	0.93	0.93	0.93	0.94	0.91	389,500
January 28, 2026	0.93	0.93	0.93	0.94	0.92	39,931
January 27, 2026	0.93	0.93	0.93	0.95	0.93	94,100
January 26, 2026	0.94	0.93	0.93	0.94	0.93	94,600
January 23, 2026	0.95	0.94	0.94	0.95	0.94	23,600
January 22, 2026	0.96	0.95	0.95	0.96	0.95	44,300
January 21, 2026	0.94	0.96	0.96	0.97	0.94	70,239
January 20, 2026	0.98	0.94	0.94	0.98	0.94	96,776
January 19, 2026	0.96	0.99	0.99	0.99	0.96	89,828
January 16, 2026	0.94	0.95	0.95	0.97	0.93	167,900
January 15, 2026	0.92	0.93	0.93	0.94	0.92	103,100
January 14, 2026	0.92	0.92	0.92	0.93	0.92	84,269
January 13, 2026	0.94	0.93	0.93	0.95	0.92	30,600
January 12, 2026	0.92	0.94	0.94	0.94	0.9	279,300
January 09, 2026	0.92	0.93	0.93	0.93	0.92	61,642
January 08, 2026	0.94	0.93	0.93	0.94	0.92	17,041
January 07, 2026	0.92	0.93	0.93	0.93	0.91	27,500
January 06, 2026	0.94	0.92	0.92	0.95	0.91	84,500
January 05, 2026	0.94	0.93	0.93	0.94	0.91	187,700
January 02, 2026	0.95	0.94	0.94	0.96	0.93	33,700
December 31, 2025	0.95	0.95	0.95	0.96	0.93	43,100
December 30, 2025	0.94	0.93	0.93	0.97	0.93	77,230
December 29, 2025	0.93	0.94	0.94	0.96	0.93	123,456
December 23, 2025	0.95	0.93	0.93	0.95	0.91	53,200
December 22, 2025	0.91	0.93	0.93	0.95	0.91	121,802
December 19, 2025	0.94	0.92	0.92	0.94	0.92	100,924
December 18, 2025	0.93	0.95	0.95	0.95	0.93	118,730
December 17, 2025	0.95	0.94	0.94	0.95	0.92	39,500
December 16, 2025	0.94	0.94	0.94	0.97	0.93	111,240
December 15, 2025	1.01	0.93	0.93	1.01	0.93	75,535
December 12, 2025	0.99	1.02	1.02	1.03	0.99	152,539
December 11, 2025	0.98	0.99	0.99	0.99	0.95	24,617
December 10, 2025	0.92	0.98	0.98	1	0.91	328,630
December 09, 2025	0.93	0.92	0.92	0.93	0.92	111,600
December 08, 2025	0.9	0.93	0.93	0.93	0.9	173,200
December 05, 2025	0.89	0.89	0.89	0.91	0.89	68,613
December 04, 2025	0.91	0.9	0.9	0.92	0.9	71,847
December 03, 2025	0.92	0.92	0.92	0.92	0.91	102,800
December 02, 2025	0.92	0.92	0.92	0.92	0.9	464,237
December 01, 2025	0.92	0.92	0.92	0.92	0.91	66,719
November 28, 2025	0.93	0.94	0.94	0.95	0.91	78,300
November 27, 2025	0.93	0.93	0.93	0.93	0.91	124,600
November 26, 2025	0.91	0.93	0.93	0.94	0.91	103,507
November 25, 2025	0.92	0.92	0.92	0.93	0.91	102,614
November 24, 2025	0.92	0.91	0.91	0.93	0.91	62,608

Quarterhill Inc. (QTRH.TO) TSX