Quisitive Technology Solutions, Inc. - QUIS.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2025	0.56	0.56	0.56	0.56	0.56	36,000
March 11, 2025	0.56	0.56	0.56	0.56	0.56	16,800
March 10, 2025	0.56	0.56	0.56	0.56	0.56	39,033
March 07, 2025	0.56	0.56	0.56	0.56	0.56	3,000
March 06, 2025	0.56	0.56	0.56	0.56	0.56	6,634
March 05, 2025	0.56	0.56	0.56	0.56	0.56	25,000
March 04, 2025	0.56	0.56	0.56	0.57	0.56	10,000
March 03, 2025	0.56	0.56	0.56	0.56	0.56	17,400
February 28, 2025	0.56	0.57	0.57	0.57	0.56	88,000
February 27, 2025	0.56	0.56	0.56	0.56	0.56	54,227
February 26, 2025	0.56	0.56	0.56	0.56	0.56	435,484
February 25, 2025	0.56	0.56	0.56	0.56	0.56	135,500
February 24, 2025	0.56	0.56	0.56	0.56	0.56	136,592
February 21, 2025	0.56	0.56	0.56	0.56	0.56	140,337
February 20, 2025	0.56	0.57	0.57	0.57	0.56	519,844
February 19, 2025	0.57	0.56	0.56	0.57	0.56	161,556
February 18, 2025	0.56	0.56	0.56	0.56	0.56	111,100
February 14, 2025	0.56	0.57	0.57	0.57	0.56	154,200
February 13, 2025	0.56	0.56	0.56	0.56	0.56	2.07M
February 12, 2025	0.56	0.56	0.56	0.56	0.56	2.07M
February 11, 2025	0.56	0.56	0.56	0.56	0.56	37,300
February 10, 2025	0.56	0.56	0.56	0.56	0.56	39,305
February 07, 2025	0.56	0.56	0.56	0.56	0.56	100,555
February 06, 2025	0.56	0.56	0.56	0.56	0.56	90,348
February 05, 2025	0.56	0.56	0.56	0.56	0.56	90,000
February 04, 2025	0.56	0.56	0.56	0.56	0.56	639,729
February 03, 2025	0.55	0.56	0.56	0.56	0.55	100,510
January 31, 2025	0.56	0.56	0.56	0.56	0.56	195,500
January 30, 2025	0.55	0.56	0.56	0.56	0.55	12,700
January 29, 2025	0.55	0.56	0.56	0.56	0.55	139,400
January 28, 2025	0.56	0.56	0.56	0.56	0.56	568,430
January 27, 2025	0.55	0.56	0.56	0.56	0.55	157,045
January 24, 2025	0.56	0.56	0.56	0.56	0.56	141,823
January 23, 2025	0.56	0.56	0.56	0.56	0.55	161,141
January 22, 2025	0.56	0.56	0.56	0.56	0.55	171,500
January 21, 2025	0.55	0.56	0.56	0.56	0.55	197,337
January 20, 2025	0.55	0.56	0.56	0.56	0.55	806,544
January 17, 2025	0.56	0.56	0.56	0.56	0.55	177,600
January 16, 2025	0.56	0.56	0.56	0.56	0.55	511,000
January 15, 2025	0.55	0.56	0.56	0.56	0.55	253,300
January 14, 2025	0.56	0.56	0.56	0.56	0.55	165,000
January 13, 2025	0.55	0.56	0.56	0.56	0.55	466,225
January 10, 2025	0.55	0.56	0.56	0.56	0.55	460,100
January 09, 2025	0.55	0.56	0.56	0.56	0.55	50,645
January 08, 2025	0.55	0.56	0.56	0.56	0.55	153,549
January 07, 2025	0.55	0.56	0.56	0.56	0.55	1.37M
January 06, 2025	0.55	0.56	0.56	0.56	0.55	806,200
January 03, 2025	0.55	0.56	0.56	0.56	0.55	541,012
January 02, 2025	0.54	0.55	0.55	0.56	0.54	8.65M
December 31, 2024	0.36	0.38	0.38	0.4	0.36	31,900
December 30, 2024	0.34	0.36	0.36	0.36	0.34	81,800
December 27, 2024	0.35	0.35	0.35	0.36	0.35	40,116
December 24, 2024	0.35	0.35	0.35	0.36	0.35	403,700
December 23, 2024	0.35	0.36	0.36	0.37	0.35	235,800
December 20, 2024	0.36	0.35	0.35	0.36	0.35	73,639
December 19, 2024	0.35	0.35	0.35	0.35	0.35	20,800
December 18, 2024	0.36	0.35	0.35	0.36	0.34	140,203
December 17, 2024	0.36	0.36	0.36	0.36	0.35	295,522
December 16, 2024	0.36	0.36	0.36	0.36	0.36	25,003
December 13, 2024	0.36	0.36	0.36	0.37	0.35	126,200

Quisitive Technology Solutions, Inc. (QUIS.V) TSXV