01 Quantum Inc. ONE
TSXV · Canada · Technology Services
CAD 0.6600-0.02 (-2.94%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.67 | -1.47% | CAD 0.68 | CAD 0.69 | CAD 0.65 | 71.14K |
| 2026-09-30 | CAD 0.68 | +11.48% | CAD 0.63 | CAD 0.70 | CAD 0.59 | 317.60K |
| 2026-09-29 | CAD 0.61 | +7.02% | CAD 0.57 | CAD 0.64 | CAD 0.57 | 208.50K |
| 2026-09-28 | CAD 0.57 | +9.62% | CAD 0.49 | CAD 0.58 | CAD 0.49 | 294.60K |
| 2026-09-25 | CAD 0.52 | +6.12% | CAD 0.50 | CAD 0.55 | CAD 0.49 | 232.00K |
| 2026-09-24 | CAD 0.49 | +4.26% | CAD 0.48 | CAD 0.50 | CAD 0.48 | 78.20K |
| 2026-09-23 | CAD 0.47 | +2.17% | CAD 0.45 | CAD 0.49 | CAD 0.45 | 73.00K |
| 2026-09-22 | CAD 0.46 | -2.13% | CAD 0.48 | CAD 0.48 | CAD 0.44 | 108.40K |
| 2026-09-21 | CAD 0.47 | +9.30% | CAD 0.44 | CAD 0.49 | CAD 0.44 | 96.20K |
| 2026-09-18 | CAD 0.43 | -8.51% | CAD 0.45 | CAD 0.46 | CAD 0.43 | 37.90K |
| 2026-09-17 | CAD 0.47 | +6.82% | CAD 0.45 | CAD 0.47 | CAD 0.45 | 26.60K |
| 2026-09-16 | CAD 0.44 | -4.35% | CAD 0.46 | CAD 0.48 | CAD 0.44 | 62.50K |
| 2026-09-15 | CAD 0.46 | -4.17% | CAD 0.44 | CAD 0.46 | CAD 0.44 | 6.80K |
| 2026-09-14 | CAD 0.48 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 500 |
| 2026-09-11 | CAD 0.48 | +2.13% | CAD 0.45 | CAD 0.48 | CAD 0.43 | 83.90K |
| 2026-09-10 | CAD 0.47 | -9.62% | CAD 0.53 | CAD 0.53 | CAD 0.45 | 127.70K |
| 2026-09-09 | CAD 0.52 | +6.12% | CAD 0.50 | CAD 0.53 | CAD 0.48 | 83.50K |
| 2026-09-08 | CAD 0.49 | +11.36% | CAD 0.49 | CAD 0.49 | CAD 0.46 | 135.20K |
| 2026-09-04 | CAD 0.44 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 3.60K |
| 2026-09-03 | CAD 0.44 | +2.33% | CAD 0.45 | CAD 0.50 | CAD 0.43 | 177.30K |
| 2026-09-02 | CAD 0.43 | 0.00% | CAD 0.42 | CAD 0.45 | CAD 0.42 | 64.70K |
| 2026-09-01 | CAD 0.43 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.40 | 118.50K |
| 2026-08-31 | CAD 0.43 | +4.88% | CAD 0.41 | CAD 0.44 | CAD 0.41 | 11.10K |
| 2026-08-28 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.42 | CAD 0.41 | 22.10K |
| 2026-08-27 | CAD 0.41 | +5.13% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 14.00K |
| 2026-08-26 | CAD 0.39 | -7.14% | CAD 0.42 | CAD 0.42 | CAD 0.39 | 65.90K |
| 2026-08-25 | CAD 0.42 | +7.69% | CAD 0.39 | CAD 0.42 | CAD 0.39 | 69.50K |
| 2026-08-24 | CAD 0.39 | +2.63% | CAD 0.36 | CAD 0.39 | CAD 0.36 | 48.60K |
| 2026-08-21 | CAD 0.38 | -2.56% | CAD 0.38 | CAD 0.39 | CAD 0.37 | 66.20K |
| 2026-08-20 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 13.50K |
| 2026-08-19 | CAD 0.39 | +2.63% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 29.40K |
| 2026-08-18 | CAD 0.38 | -5.00% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 8.80K |
| 2026-08-17 | CAD 0.40 | 0.00% | CAD 0.39 | CAD 0.40 | CAD 0.39 | 13.50K |
| 2026-08-14 | CAD 0.40 | -2.44% | CAD 0.39 | CAD 0.40 | CAD 0.39 | 3.00K |
| 2026-08-13 | CAD 0.41 | 0.00% | CAD 0.38 | CAD 0.41 | CAD 0.38 | 24.00K |
| 2026-08-12 | CAD 0.41 | -2.38% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 12.90K |
| 2026-08-11 | CAD 0.42 | -2.33% | CAD 0.45 | CAD 0.45 | CAD 0.40 | 49.70K |
| 2026-08-10 | CAD 0.43 | +4.88% | CAD 0.45 | CAD 0.45 | CAD 0.40 | 60.20K |
| 2026-08-07 | CAD 0.41 | 0.00% | CAD 0.39 | CAD 0.41 | CAD 0.39 | 25.50K |
| 2026-08-06 | CAD 0.41 | -2.38% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 2.50K |
| 2026-08-05 | CAD 0.42 | +2.44% | CAD 0.40 | CAD 0.43 | CAD 0.40 | 29.30K |
| 2026-08-04 | CAD 0.41 | +2.50% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 66.50K |
| 2026-07-31 | CAD 0.40 | -6.98% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 4.30K |
| 2026-07-30 | CAD 0.43 | 0.00% | CAD 0.42 | CAD 0.43 | CAD 0.42 | 8.10K |
| 2026-07-29 | CAD 0.43 | +4.88% | CAD 0.44 | CAD 0.44 | CAD 0.38 | 62.60K |
| 2026-07-28 | CAD 0.41 | +2.50% | CAD 0.41 | CAD 0.43 | CAD 0.40 | 17.20K |
| 2026-07-27 | CAD 0.40 | -2.44% | CAD 0.42 | CAD 0.42 | CAD 0.40 | 24.10K |
| 2026-07-24 | CAD 0.41 | 0.00% | CAD 0.40 | CAD 0.41 | CAD 0.38 | 129.10K |
| 2026-07-23 | CAD 0.41 | 0.00% | CAD 0.40 | CAD 0.41 | CAD 0.38 | 76.90K |
| 2026-07-22 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.42 | CAD 0.39 | 142.10K |
| 2026-07-21 | CAD 0.41 | -8.89% | CAD 0.45 | CAD 0.45 | CAD 0.41 | 80.20K |
| 2026-07-20 | CAD 0.45 | +9.76% | CAD 0.44 | CAD 0.45 | CAD 0.42 | 17.20K |
| 2026-07-17 | CAD 0.41 | -2.38% | CAD 0.42 | CAD 0.42 | CAD 0.40 | 49.60K |
| 2026-07-16 | CAD 0.42 | -12.50% | CAD 0.47 | CAD 0.47 | CAD 0.42 | 34.90K |
| 2026-07-15 | CAD 0.48 | +6.67% | CAD 0.48 | CAD 0.48 | CAD 0.46 | 28.50K |
| 2026-07-14 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 53.90K |
| 2026-07-13 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 21.80K |
| 2026-07-10 | CAD 0.45 | -4.26% | CAD 0.49 | CAD 0.49 | CAD 0.45 | 40.00K |
| 2026-07-09 | CAD 0.47 | +2.17% | CAD 0.48 | CAD 0.48 | CAD 0.46 | 36.10K |
| 2026-07-08 | CAD 0.46 | -4.17% | CAD 0.49 | CAD 0.49 | CAD 0.45 | 33.70K |
| 2026-07-07 | CAD 0.48 | -11.11% | CAD 0.51 | CAD 0.54 | CAD 0.48 | 39.50K |
| 2026-07-06 | CAD 0.54 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.54 | 1.90K |
| 2026-07-03 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.53 | 8.20K |
| 2026-07-02 | CAD 0.54 | +8.00% | CAD 0.50 | CAD 0.54 | CAD 0.50 | 43.80K |
| 2026-06-30 | CAD 0.50 | +2.04% | CAD 0.49 | CAD 0.50 | CAD 0.43 | 140.40K |
| 2026-06-29 | CAD 0.49 | -3.92% | CAD 0.52 | CAD 0.52 | CAD 0.48 | 19.10K |
| 2026-06-26 | CAD 0.51 | +2.00% | CAD 0.55 | CAD 0.55 | CAD 0.51 | 20.20K |
| 2026-06-25 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 5.30K |
| 2026-06-24 | CAD 0.50 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.50 | 12.20K |
| 2026-06-23 | CAD 0.50 | -9.09% | CAD 0.53 | CAD 0.53 | CAD 0.48 | 47.30K |
| 2026-06-22 | CAD 0.55 | +3.77% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 4.50K |
| 2026-06-19 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 0 |
| 2026-06-18 | CAD 0.53 | 0.00% | CAD 0.54 | CAD 0.55 | CAD 0.53 | 34.80K |
| 2026-06-17 | CAD 0.53 | -1.85% | CAD 0.57 | CAD 0.57 | CAD 0.52 | 31.70K |
| 2026-06-16 | CAD 0.54 | -5.26% | CAD 0.56 | CAD 0.57 | CAD 0.54 | 57.40K |
| 2026-06-15 | CAD 0.57 | +11.76% | CAD 0.55 | CAD 0.60 | CAD 0.55 | 30.30K |
| 2026-06-12 | CAD 0.51 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.50 | 41.60K |
| 2026-06-11 | CAD 0.51 | 0.00% | CAD 0.50 | CAD 0.57 | CAD 0.50 | 33.30K |
| 2026-06-10 | CAD 0.51 | -7.27% | CAD 0.54 | CAD 0.54 | CAD 0.51 | 85.40K |
| 2026-06-09 | CAD 0.55 | -8.33% | CAD 0.59 | CAD 0.59 | CAD 0.46 | 280.50K |
| 2026-06-08 | CAD 0.60 | -3.23% | CAD 0.62 | CAD 0.62 | CAD 0.58 | 72.40K |
| 2026-06-05 | CAD 0.62 | 0.00% | CAD 0.62 | CAD 0.64 | CAD 0.62 | 96.80K |
| 2026-06-04 | CAD 0.62 | -4.62% | CAD 0.64 | CAD 0.64 | CAD 0.61 | 122.90K |
| 2026-06-03 | CAD 0.65 | -5.80% | CAD 0.68 | CAD 0.69 | CAD 0.64 | 52.20K |
| 2026-06-02 | CAD 0.69 | +6.15% | CAD 0.66 | CAD 0.73 | CAD 0.65 | 260.40K |
| 2026-06-01 | CAD 0.65 | +12.07% | CAD 0.60 | CAD 0.65 | CAD 0.59 | 167.20K |
| 2026-05-29 | CAD 0.58 | +3.57% | CAD 0.55 | CAD 0.62 | CAD 0.55 | 156.50K |
| 2026-05-28 | CAD 0.56 | +1.82% | CAD 0.52 | CAD 0.58 | CAD 0.52 | 208.20K |
| 2026-05-27 | CAD 0.55 | -3.51% | CAD 0.58 | CAD 0.59 | CAD 0.55 | 96.20K |
| 2026-05-26 | CAD 0.57 | +14.00% | CAD 0.50 | CAD 0.57 | CAD 0.49 | 195.00K |