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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.91	0.92	0.92	0.93	0.91	39,700
November 20, 2025	0.93	0.93	0.93	0.94	0.9	256,916
November 19, 2025	0.93	0.94	0.94	0.96	0.93	98,211
November 18, 2025	0.93	0.91	0.91	0.93	0.9	583,520
November 17, 2025	0.93	0.93	0.93	0.94	0.92	112,400
November 14, 2025	0.95	0.95	0.95	0.97	0.93	168,530
November 13, 2025	0.96	0.96	0.96	0.97	0.94	170,928
November 12, 2025	1.02	0.97	0.97	1.02	0.96	90,600
November 11, 2025	0.97	0.99	0.99	1.01	0.94	461,341
November 10, 2025	0.99	0.96	0.96	0.99	0.96	148,900
November 07, 2025	1.04	0.98	0.98	1.04	0.96	284,315
November 06, 2025	1.1	1.03	1.03	1.16	1	594,133
November 05, 2025	1.06	1.06	1.06	1.07	1.03	107,627
November 04, 2025	1.03	1.04	1.04	1.06	1.02	94,821
November 03, 2025	1.07	1.05	1.05	1.09	1.04	54,221
October 31, 2025	1.04	1.09	1.09	1.09	1.04	58,410
October 30, 2025	1.05	1.04	1.04	1.06	1.03	43,929
October 29, 2025	1.04	1.06	1.06	1.08	1.04	66,825
October 28, 2025	1.06	1.05	1.05	1.06	1.05	35,145
October 27, 2025	1.05	1.06	1.06	1.09	1.02	85,100
October 24, 2025	1.05	1.07	1.07	1.09	1.05	66,812
October 23, 2025	1.05	1.07	1.07	1.07	1.03	135,100
October 22, 2025	1.05	1.05	1.05	1.06	1.05	111,400
October 21, 2025	1.07	1.05	1.05	1.07	1.05	78,800
October 20, 2025	1.07	1.07	1.07	1.09	1.07	36,500
October 17, 2025	1.08	1.07	1.07	1.08	1.07	37,500
October 16, 2025	1.07	1.07	1.07	1.08	1.07	76,302

Quarterhill Inc. (QTRH.TO) TSX