Quantum eMotion Corp. QNC
TSXV · Canada · Electronic Technology
CAD 2.46+0.35 (+16.59%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 2.46 | +16.59% | CAD 2.20 | CAD 2.49 | CAD 2.20 | 761.00K |
| 2026-09-30 | CAD 2.11 | -14.92% | CAD 2.46 | CAD 2.47 | CAD 2.07 | 862.50K |
| 2026-09-29 | CAD 2.48 | -6.06% | CAD 2.81 | CAD 2.84 | CAD 2.40 | 738.20K |
| 2026-09-28 | CAD 2.64 | 0.00% | CAD 2.64 | CAD 2.64 | CAD 2.64 | 0 |
| 2026-09-25 | CAD 2.64 | -1.12% | CAD 2.67 | CAD 2.75 | CAD 2.64 | 255.30K |
| 2026-09-24 | CAD 2.67 | -6.64% | CAD 2.86 | CAD 2.86 | CAD 2.66 | 344.20K |
| 2026-09-23 | CAD 2.86 | +14.86% | CAD 2.52 | CAD 2.88 | CAD 2.50 | 797.50K |
| 2026-09-22 | CAD 2.49 | +0.40% | CAD 2.43 | CAD 2.55 | CAD 2.43 | 248.70K |
| 2026-09-21 | CAD 2.48 | +5.98% | CAD 2.41 | CAD 2.48 | CAD 2.36 | 378.10K |
| 2026-09-18 | CAD 2.34 | -2.90% | CAD 2.43 | CAD 2.45 | CAD 2.32 | 324.80K |
| 2026-09-17 | CAD 2.41 | +2.55% | CAD 2.38 | CAD 2.48 | CAD 2.35 | 318.60K |
| 2026-09-16 | CAD 2.35 | -6.75% | CAD 2.52 | CAD 2.58 | CAD 2.34 | 417.00K |
| 2026-09-15 | CAD 2.52 | -5.97% | CAD 2.69 | CAD 2.77 | CAD 2.51 | 255.40K |
| 2026-09-14 | CAD 2.68 | +14.53% | CAD 2.32 | CAD 2.90 | CAD 2.30 | 1.07M |
| 2026-09-11 | CAD 2.34 | -2.09% | CAD 2.41 | CAD 2.43 | CAD 2.32 | 139.10K |
| 2026-09-10 | CAD 2.39 | -3.63% | CAD 2.48 | CAD 2.48 | CAD 2.36 | 179.40K |
| 2026-09-09 | CAD 2.48 | -1.98% | CAD 2.53 | CAD 2.53 | CAD 2.40 | 191.00K |
| 2026-09-08 | CAD 2.53 | +6.30% | CAD 2.43 | CAD 2.61 | CAD 2.37 | 603.70K |
| 2026-09-04 | CAD 2.38 | -2.46% | CAD 2.38 | CAD 2.43 | CAD 2.32 | 190.00K |
| 2026-09-03 | CAD 2.44 | -6.87% | CAD 2.61 | CAD 2.61 | CAD 2.32 | 770.30K |
| 2026-09-02 | CAD 2.62 | -4.38% | CAD 2.73 | CAD 2.73 | CAD 2.60 | 219.60K |
| 2026-09-01 | CAD 2.74 | -3.18% | CAD 2.77 | CAD 2.79 | CAD 2.71 | 107.20K |
| 2026-08-31 | CAD 2.83 | 0.00% | CAD 2.89 | CAD 2.89 | CAD 2.75 | 217.30K |
| 2026-08-28 | CAD 2.83 | -0.70% | CAD 2.88 | CAD 2.89 | CAD 2.79 | 207.10K |
| 2026-08-27 | CAD 2.85 | -0.70% | CAD 2.94 | CAD 2.97 | CAD 2.85 | 160.50K |
| 2026-08-26 | CAD 2.87 | +0.70% | CAD 2.89 | CAD 2.94 | CAD 2.86 | 185.80K |
| 2026-08-25 | CAD 2.85 | +1.06% | CAD 2.82 | CAD 2.87 | CAD 2.79 | 177.00K |
| 2026-08-24 | CAD 2.82 | -2.76% | CAD 2.89 | CAD 2.91 | CAD 2.78 | 334.10K |
| 2026-08-21 | CAD 2.90 | -3.97% | CAD 3.00 | CAD 3.03 | CAD 2.90 | 362.30K |
| 2026-08-20 | CAD 3.02 | -2.58% | CAD 3.09 | CAD 3.09 | CAD 2.97 | 133.40K |
| 2026-08-19 | CAD 3.10 | +0.65% | CAD 3.03 | CAD 3.11 | CAD 3.00 | 83.70K |
| 2026-08-18 | CAD 3.08 | 0.00% | CAD 3.00 | CAD 3.10 | CAD 2.90 | 276.50K |
| 2026-08-17 | CAD 3.08 | -10.47% | CAD 3.25 | CAD 3.25 | CAD 3.07 | 302.90K |
| 2026-08-14 | CAD 3.44 | +2.08% | CAD 3.42 | CAD 3.46 | CAD 3.32 | 152.80K |
| 2026-08-13 | CAD 3.37 | +1.20% | CAD 3.38 | CAD 3.55 | CAD 3.31 | 249.60K |
| 2026-08-12 | CAD 3.33 | +4.72% | CAD 3.23 | CAD 3.35 | CAD 3.20 | 219.20K |
| 2026-08-11 | CAD 3.18 | +2.25% | CAD 3.11 | CAD 3.22 | CAD 3.11 | 215.80K |
| 2026-08-10 | CAD 3.11 | +1.30% | CAD 3.05 | CAD 3.14 | CAD 3.05 | 191.90K |
| 2026-08-07 | CAD 3.07 | +0.66% | CAD 3.08 | CAD 3.12 | CAD 3.02 | 121.90K |
| 2026-08-06 | CAD 3.05 | -0.33% | CAD 3.06 | CAD 3.09 | CAD 3.00 | 108.70K |
| 2026-08-05 | CAD 3.06 | -1.61% | CAD 3.21 | CAD 3.25 | CAD 3.05 | 261.50K |
| 2026-08-04 | CAD 3.11 | +7.24% | CAD 3.04 | CAD 3.14 | CAD 2.97 | 308.60K |
| 2026-07-31 | CAD 2.90 | -3.33% | CAD 3.03 | CAD 3.04 | CAD 2.85 | 198.30K |
| 2026-07-30 | CAD 3.00 | +10.29% | CAD 2.93 | CAD 3.00 | CAD 2.77 | 238.60K |
| 2026-07-29 | CAD 2.72 | -7.80% | CAD 2.93 | CAD 2.97 | CAD 2.68 | 417.60K |
| 2026-07-28 | CAD 2.95 | -6.94% | CAD 3.15 | CAD 3.15 | CAD 2.90 | 355.50K |
| 2026-07-27 | CAD 3.17 | +8.19% | CAD 3.00 | CAD 3.26 | CAD 3.00 | 351.80K |
| 2026-07-24 | CAD 2.93 | -3.62% | CAD 3.03 | CAD 3.03 | CAD 2.91 | 188.70K |
| 2026-07-23 | CAD 3.04 | -2.25% | CAD 3.07 | CAD 3.18 | CAD 2.96 | 191.00K |
| 2026-07-22 | CAD 3.11 | 0.00% | CAD 3.19 | CAD 3.22 | CAD 3.09 | 315.60K |
| 2026-07-21 | CAD 3.11 | +7.24% | CAD 2.95 | CAD 3.13 | CAD 2.93 | 406.90K |
| 2026-07-20 | CAD 2.90 | -5.23% | CAD 3.05 | CAD 3.05 | CAD 2.88 | 254.80K |
| 2026-07-17 | CAD 3.06 | -4.97% | CAD 3.13 | CAD 3.15 | CAD 2.97 | 310.20K |
| 2026-07-16 | CAD 3.22 | -4.73% | CAD 3.50 | CAD 3.51 | CAD 3.07 | 647.80K |
| 2026-07-15 | CAD 3.38 | -2.31% | CAD 3.44 | CAD 3.54 | CAD 3.36 | 177.00K |
| 2026-07-14 | CAD 3.46 | 0.00% | CAD 3.45 | CAD 3.55 | CAD 3.36 | 312.40K |
| 2026-07-13 | CAD 3.46 | -11.05% | CAD 3.75 | CAD 3.81 | CAD 3.38 | 541.60K |
| 2026-07-10 | CAD 3.89 | -2.26% | CAD 4.00 | CAD 4.00 | CAD 3.80 | 227.30K |
| 2026-07-09 | CAD 3.98 | -0.25% | CAD 4.05 | CAD 4.06 | CAD 3.93 | 257.50K |
| 2026-07-08 | CAD 3.99 | +0.50% | CAD 3.93 | CAD 3.99 | CAD 3.83 | 320.00K |
| 2026-07-07 | CAD 3.97 | -2.22% | CAD 4.06 | CAD 4.06 | CAD 3.83 | 326.10K |
| 2026-07-06 | CAD 4.06 | -5.14% | CAD 4.31 | CAD 4.31 | CAD 3.97 | 480.30K |
| 2026-07-03 | CAD 4.28 | +1.90% | CAD 4.24 | CAD 4.34 | CAD 4.22 | 61.00K |
| 2026-07-02 | CAD 4.20 | -4.98% | CAD 4.40 | CAD 4.50 | CAD 4.17 | 524.10K |
| 2026-06-30 | CAD 4.42 | +2.31% | CAD 4.34 | CAD 4.51 | CAD 4.30 | 382.80K |
| 2026-06-29 | CAD 4.32 | +2.86% | CAD 4.26 | CAD 4.40 | CAD 4.21 | 197.50K |
| 2026-06-26 | CAD 4.20 | -5.62% | CAD 4.34 | CAD 4.35 | CAD 4.20 | 344.90K |
| 2026-06-25 | CAD 4.45 | +2.06% | CAD 4.40 | CAD 4.58 | CAD 4.38 | 329.20K |
| 2026-06-24 | CAD 4.36 | -2.90% | CAD 4.55 | CAD 4.55 | CAD 4.27 | 406.80K |
| 2026-06-23 | CAD 4.49 | -10.38% | CAD 4.77 | CAD 4.87 | CAD 4.46 | 781.40K |
| 2026-06-22 | CAD 5.01 | +11.83% | CAD 4.50 | CAD 5.06 | CAD 4.45 | 2.14M |
| 2026-06-19 | CAD 4.48 | -0.67% | CAD 4.63 | CAD 4.63 | CAD 4.36 | 605.70K |
| 2026-06-18 | CAD 4.51 | +1.35% | CAD 4.55 | CAD 4.64 | CAD 4.20 | 2.21M |
| 2026-06-17 | CAD 4.45 | -3.47% | CAD 4.60 | CAD 4.61 | CAD 4.40 | 351.60K |
| 2026-06-16 | CAD 4.61 | -2.54% | CAD 4.69 | CAD 4.72 | CAD 4.50 | 489.70K |
| 2026-06-15 | CAD 4.73 | +13.98% | CAD 4.22 | CAD 4.77 | CAD 4.21 | 1.40M |
| 2026-06-12 | CAD 4.15 | +1.97% | CAD 4.15 | CAD 4.22 | CAD 4.06 | 335.30K |
| 2026-06-11 | CAD 4.07 | +4.36% | CAD 3.91 | CAD 4.10 | CAD 3.81 | 338.90K |
| 2026-06-10 | CAD 3.90 | -6.25% | CAD 4.04 | CAD 4.08 | CAD 3.85 | 499.40K |
| 2026-06-09 | CAD 4.16 | -3.48% | CAD 4.18 | CAD 4.27 | CAD 3.90 | 452.90K |
| 2026-06-08 | CAD 4.31 | +0.47% | CAD 4.29 | CAD 4.35 | CAD 4.16 | 270.20K |
| 2026-06-05 | CAD 4.29 | -7.34% | CAD 4.48 | CAD 4.48 | CAD 4.10 | 829.90K |
| 2026-06-04 | CAD 4.63 | -2.53% | CAD 4.65 | CAD 4.65 | CAD 4.41 | 499.80K |
| 2026-06-03 | CAD 4.75 | 0.00% | CAD 4.68 | CAD 4.88 | CAD 4.52 | 730.30K |
| 2026-06-02 | CAD 4.75 | +8.20% | CAD 4.32 | CAD 4.84 | CAD 4.32 | 978.90K |
| 2026-06-01 | CAD 4.39 | -2.66% | CAD 4.45 | CAD 4.47 | CAD 4.26 | 676.60K |
| 2026-05-29 | CAD 4.51 | -5.85% | CAD 4.86 | CAD 4.86 | CAD 4.39 | 784.10K |
| 2026-05-28 | CAD 4.79 | +7.40% | CAD 4.34 | CAD 4.79 | CAD 4.34 | 952.10K |
| 2026-05-27 | CAD 4.46 | -3.88% | CAD 4.52 | CAD 4.52 | CAD 4.24 | 471.60K |
| 2026-05-26 | CAD 4.64 | +2.20% | CAD 4.58 | CAD 4.69 | CAD 4.31 | 1.06M |