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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	1.21	1.16	1.16	1.25	1.15	165,774
September 05, 2025	1.27	1.22	1.22	1.29	1.21	305,200
September 04, 2025	1.31	1.3	1.3	1.31	1.29	16,200
September 03, 2025	1.21	1.31	1.31	1.33	1.21	415,736
September 02, 2025	1.24	1.23	1.23	1.24	1.17	276,300
August 29, 2025	1.05	1.08	1.08	1.09	1.03	153,600
August 28, 2025	1.1	1.06	1.06	1.1	1.06	291,701
August 27, 2025	1.09	1.11	1.11	1.12	1.09	26,216
August 26, 2025	1.1	1.1	1.1	1.12	1.09	211,085
August 25, 2025	1.13	1.12	1.12	1.14	1.1	134,038
August 22, 2025	1.14	1.13	1.13	1.14	1.12	66,342
August 21, 2025	1.15	1.13	1.13	1.15	1.12	49,222
August 20, 2025	1.14	1.15	1.15	1.16	1.13	112,900
August 19, 2025	1.17	1.14	1.14	1.18	1.1	257,400
August 18, 2025	1.16	1.16	1.16	1.17	1.15	33,600
August 15, 2025	1.17	1.17	1.17	1.19	1.16	128,300
August 14, 2025	1.19	1.19	1.19	1.2	1.18	84,600
August 13, 2025	1.24	1.2	1.2	1.24	1.18	439,800
August 12, 2025	1.29	1.26	1.26	1.29	1.26	30,321
August 11, 2025	1.31	1.27	1.27	1.31	1.27	41,400
August 08, 2025	1.27	1.31	1.31	1.32	1.26	48,700
August 07, 2025	1.3	1.28	1.28	1.31	1.28	18,700
August 06, 2025	1.3	1.29	1.29	1.31	1.29	20,701
August 05, 2025	1.33	1.29	1.29	1.33	1.29	20,500
August 01, 2025	1.31	1.32	1.32	1.33	1.31	37,700
July 31, 2025	1.34	1.33	1.33	1.36	1.31	168,200
July 30, 2025	1.3	1.35	1.35	1.37	1.3	234,122
July 29, 2025	1.27	1.31	1.31	1.33	1.27	1.21M
July 28, 2025	1.27	1.27	1.27	1.3	1.26	180,339
July 25, 2025	1.29	1.29	1.29	1.3	1.27	57,200
July 24, 2025	1.33	1.29	1.29	1.34	1.26	568,900
July 23, 2025	1.34	1.3	1.3	1.34	1.3	31,300
July 22, 2025	1.29	1.31	1.31	1.34	1.29	58,700
July 21, 2025	1.35	1.31	1.31	1.36	1.28	147,700
July 18, 2025	1.36	1.35	1.35	1.39	1.35	41,908
July 17, 2025	1.38	1.37	1.37	1.38	1.34	39,900
July 16, 2025	1.36	1.35	1.35	1.36	1.34	22,604
July 15, 2025	1.36	1.36	1.36	1.38	1.35	21,400
July 14, 2025	1.36	1.36	1.36	1.39	1.35	23,411
July 11, 2025	1.39	1.37	1.37	1.39	1.37	18,543
July 10, 2025	1.39	1.39	1.39	1.4	1.37	66,200
July 09, 2025	1.39	1.38	1.38	1.4	1.36	59,000
July 08, 2025	1.38	1.38	1.38	1.39	1.37	9,600
July 07, 2025	1.38	1.4	1.4	1.41	1.36	73,300
July 04, 2025	1.37	1.37	1.37	1.37	1.36	9,931
July 03, 2025	1.38	1.33	1.33	1.39	1.33	114,300
July 02, 2025	1.42	1.41	1.41	1.42	1.38	45,716
June 30, 2025	1.38	1.41	1.41	1.43	1.38	189,100
June 27, 2025	1.38	1.38	1.38	1.38	1.37	36,300
June 26, 2025	1.34	1.4	1.4	1.41	1.33	88,400
June 25, 2025	1.34	1.35	1.35	1.37	1.34	52,815
June 24, 2025	1.35	1.35	1.35	1.38	1.33	79,020
June 23, 2025	1.37	1.35	1.35	1.37	1.35	62,200
June 20, 2025	1.37	1.4	1.4	1.4	1.37	32,729
June 19, 2025	1.4	1.37	1.37	1.4	1.37	13,600
June 18, 2025	1.41	1.38	1.38	1.42	1.37	42,310
June 17, 2025	1.38	1.4	1.4	1.41	1.38	32,500
June 16, 2025	1.39	1.42	1.42	1.42	1.39	10,900
June 13, 2025	1.38	1.4	1.4	1.4	1.37	47,800
June 12, 2025	1.39	1.39	1.39	1.4	1.38	27,100

Quarterhill Inc. (QTRH.TO) TSX