Quarterhill Inc QTRH
TSX · Kanada · Ticari Hizmetler
CAD 2,95+0,05 (+%1,72)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2,93 | +%1,03 | CAD 2,91 | CAD 2,96 | CAD 2,84 | 105,15K |
| 2026-09-30 | CAD 2,90 | -%2,36 | CAD 3,01 | CAD 3,01 | CAD 2,84 | 259,00K |
| 2026-09-29 | CAD 2,97 | +%4,58 | CAD 2,85 | CAD 3,00 | CAD 2,80 | 363,00K |
| 2026-09-28 | CAD 2,84 | +%5,58 | CAD 2,65 | CAD 2,96 | CAD 2,59 | 679,40K |
| 2026-09-25 | CAD 2,69 | -%2,89 | CAD 2,73 | CAD 2,75 | CAD 2,64 | 166,20K |
| 2026-09-24 | CAD 2,77 | -%0,72 | CAD 2,79 | CAD 2,80 | CAD 2,71 | 160,80K |
| 2026-09-23 | CAD 2,79 | -%2,45 | CAD 2,86 | CAD 2,92 | CAD 2,77 | 453,90K |
| 2026-09-22 | CAD 2,86 | +%2,14 | CAD 2,81 | CAD 2,91 | CAD 2,78 | 148,00K |
| 2026-09-21 | CAD 2,80 | +%8,11 | CAD 2,57 | CAD 2,94 | CAD 2,57 | 650,30K |
| 2026-09-18 | CAD 2,59 | -%2,26 | CAD 2,65 | CAD 2,70 | CAD 2,57 | 291,00K |
| 2026-09-17 | CAD 2,65 | +%3,52 | CAD 2,58 | CAD 2,68 | CAD 2,58 | 310,00K |
| 2026-09-16 | CAD 2,56 | +%0,79 | CAD 2,57 | CAD 2,65 | CAD 2,53 | 245,40K |
| 2026-09-15 | CAD 2,54 | -%1,17 | CAD 2,56 | CAD 2,56 | CAD 2,51 | 82,50K |
| 2026-09-14 | CAD 2,57 | %0,00 | CAD 2,60 | CAD 2,60 | CAD 2,55 | 106,90K |
| 2026-09-11 | CAD 2,57 | +%3,63 | CAD 2,52 | CAD 2,64 | CAD 2,51 | 340,20K |
| 2026-09-10 | CAD 2,48 | +%1,22 | CAD 2,49 | CAD 2,49 | CAD 2,44 | 56,80K |
| 2026-09-09 | CAD 2,45 | -%2,00 | CAD 2,53 | CAD 2,53 | CAD 2,43 | 121,20K |
| 2026-09-08 | CAD 2,50 | -%1,19 | CAD 2,58 | CAD 2,58 | CAD 2,46 | 101,60K |
| 2026-09-04 | CAD 2,53 | -%0,78 | CAD 2,56 | CAD 2,56 | CAD 2,49 | 65,50K |
| 2026-09-03 | CAD 2,55 | +%4,51 | CAD 2,44 | CAD 2,57 | CAD 2,44 | 160,30K |
| 2026-09-02 | CAD 2,44 | -%1,21 | CAD 2,47 | CAD 2,54 | CAD 2,44 | 110,50K |
| 2026-09-01 | CAD 2,47 | -%3,52 | CAD 2,55 | CAD 2,57 | CAD 2,47 | 201,60K |
| 2026-08-31 | CAD 2,56 | -%1,16 | CAD 2,63 | CAD 2,63 | CAD 2,52 | 183,40K |
| 2026-08-28 | CAD 2,59 | -%1,89 | CAD 2,62 | CAD 2,62 | CAD 2,56 | 179,10K |
| 2026-08-27 | CAD 2,64 | -%2,58 | CAD 2,72 | CAD 2,79 | CAD 2,60 | 373,50K |
| 2026-08-26 | CAD 2,71 | -%1,45 | CAD 2,75 | CAD 2,78 | CAD 2,71 | 65,20K |
| 2026-08-25 | CAD 2,75 | +%1,85 | CAD 2,74 | CAD 2,81 | CAD 2,71 | 116,40K |
| 2026-08-24 | CAD 2,70 | -%5,59 | CAD 2,86 | CAD 2,86 | CAD 2,69 | 230,70K |
| 2026-08-21 | CAD 2,86 | +%1,78 | CAD 2,83 | CAD 2,90 | CAD 2,81 | 56,90K |
| 2026-08-20 | CAD 2,81 | -%2,43 | CAD 2,90 | CAD 2,93 | CAD 2,81 | 165,60K |
| 2026-08-19 | CAD 2,88 | -%0,69 | CAD 2,93 | CAD 2,95 | CAD 2,82 | 132,70K |
| 2026-08-18 | CAD 2,90 | -%8,52 | CAD 3,21 | CAD 3,21 | CAD 2,90 | 307,50K |
| 2026-08-17 | CAD 3,17 | +%2,26 | CAD 3,12 | CAD 3,23 | CAD 3,11 | 178,80K |
| 2026-08-14 | CAD 3,10 | +%2,65 | CAD 3,04 | CAD 3,11 | CAD 2,99 | 217,00K |
| 2026-08-13 | CAD 3,02 | -%6,21 | CAD 3,23 | CAD 3,24 | CAD 2,95 | 369,10K |
| 2026-08-12 | CAD 3,22 | +%1,58 | CAD 3,21 | CAD 3,25 | CAD 3,14 | 416,30K |
| 2026-08-11 | CAD 3,17 | +%2,26 | CAD 3,11 | CAD 3,20 | CAD 3,11 | 206,10K |
| 2026-08-10 | CAD 3,10 | -%3,13 | CAD 3,22 | CAD 3,27 | CAD 3,10 | 386,80K |
| 2026-08-07 | CAD 3,20 | +%0,95 | CAD 3,19 | CAD 3,33 | CAD 3,17 | 314,40K |
| 2026-08-06 | CAD 3,17 | +%4,62 | CAD 3,13 | CAD 3,17 | CAD 3,02 | 304,90K |
| 2026-08-05 | CAD 3,03 | +%2,02 | CAD 2,98 | CAD 3,16 | CAD 2,98 | 347,10K |
| 2026-08-04 | CAD 2,97 | +%6,45 | CAD 2,85 | CAD 2,99 | CAD 2,80 | 310,50K |
| 2026-07-31 | CAD 2,79 | +%2,57 | CAD 2,73 | CAD 2,84 | CAD 2,73 | 398,60K |
| 2026-07-30 | CAD 2,72 | +%7,94 | CAD 2,55 | CAD 2,76 | CAD 2,55 | 296,50K |
| 2026-07-29 | CAD 2,52 | +%5,00 | CAD 2,44 | CAD 2,59 | CAD 2,43 | 138,90K |
| 2026-07-28 | CAD 2,40 | -%3,61 | CAD 2,50 | CAD 2,52 | CAD 2,40 | 126,70K |
| 2026-07-27 | CAD 2,49 | -%3,86 | CAD 2,60 | CAD 2,63 | CAD 2,48 | 116,60K |
| 2026-07-24 | CAD 2,59 | +%0,39 | CAD 2,57 | CAD 2,61 | CAD 2,57 | 276,70K |
| 2026-07-23 | CAD 2,58 | +%5,74 | CAD 2,40 | CAD 2,60 | CAD 2,38 | 187,20K |
| 2026-07-22 | CAD 2,44 | -%3,17 | CAD 2,52 | CAD 2,54 | CAD 2,41 | 229,10K |
| 2026-07-21 | CAD 2,52 | -%7,69 | CAD 2,75 | CAD 2,75 | CAD 2,50 | 476,30K |
| 2026-07-20 | CAD 2,73 | +%0,74 | CAD 2,75 | CAD 2,78 | CAD 2,72 | 332,50K |
| 2026-07-17 | CAD 2,71 | %0,00 | CAD 2,71 | CAD 2,74 | CAD 2,67 | 338,40K |
| 2026-07-16 | CAD 2,71 | +%2,26 | CAD 2,65 | CAD 2,74 | CAD 2,65 | 516,20K |
| 2026-07-15 | CAD 2,65 | +%4,33 | CAD 2,54 | CAD 2,67 | CAD 2,49 | 641,80K |
| 2026-07-14 | CAD 2,54 | +%4,10 | CAD 2,43 | CAD 2,65 | CAD 2,43 | 583,80K |
| 2026-07-13 | CAD 2,44 | +%0,83 | CAD 2,40 | CAD 2,50 | CAD 2,40 | 119,70K |
| 2026-07-10 | CAD 2,42 | +%2,11 | CAD 2,33 | CAD 2,43 | CAD 2,33 | 91,70K |
| 2026-07-09 | CAD 2,37 | -%0,42 | CAD 2,36 | CAD 2,43 | CAD 2,35 | 106,80K |
| 2026-07-08 | CAD 2,38 | -%6,67 | CAD 2,22 | CAD 2,52 | CAD 2,22 | 226,90K |
| 2026-07-07 | CAD 2,55 | -%1,92 | CAD 2,56 | CAD 2,60 | CAD 2,50 | 144,30K |
| 2026-07-06 | CAD 2,60 | %0,00 | CAD 2,64 | CAD 2,68 | CAD 2,54 | 404,40K |
| 2026-07-03 | CAD 2,60 | +%0,39 | CAD 2,58 | CAD 2,72 | CAD 2,55 | 218,10K |
| 2026-07-02 | CAD 2,59 | +%7,92 | CAD 2,44 | CAD 2,64 | CAD 2,44 | 867,10K |
| 2026-06-30 | CAD 2,40 | +%39,53 | CAD 1,84 | CAD 2,50 | CAD 1,84 | 3,22M |
| 2026-06-29 | CAD 1,72 | +%2,99 | CAD 1,69 | CAD 1,73 | CAD 1,62 | 141,80K |
| 2026-06-26 | CAD 1,67 | +%1,21 | CAD 1,63 | CAD 1,69 | CAD 1,61 | 62,50K |
| 2026-06-25 | CAD 1,65 | -%4,62 | CAD 1,69 | CAD 1,73 | CAD 1,63 | 190,60K |
| 2026-06-24 | CAD 1,73 | +%1,17 | CAD 1,71 | CAD 1,75 | CAD 1,71 | 10,00K |
| 2026-06-23 | CAD 1,71 | -%1,16 | CAD 1,73 | CAD 1,80 | CAD 1,70 | 47,70K |
| 2026-06-22 | CAD 1,73 | %0,00 | CAD 1,69 | CAD 1,82 | CAD 1,69 | 183,90K |
| 2026-06-19 | CAD 1,73 | -%1,70 | CAD 1,74 | CAD 1,79 | CAD 1,73 | 66,10K |
| 2026-06-18 | CAD 1,76 | -%1,68 | CAD 1,78 | CAD 1,79 | CAD 1,75 | 82,20K |
| 2026-06-17 | CAD 1,79 | -%1,10 | CAD 1,81 | CAD 1,85 | CAD 1,76 | 101,30K |
| 2026-06-16 | CAD 1,81 | -%1,09 | CAD 1,81 | CAD 1,89 | CAD 1,80 | 174,90K |
| 2026-06-15 | CAD 1,83 | +%0,55 | CAD 1,85 | CAD 1,86 | CAD 1,79 | 111,10K |
| 2026-06-12 | CAD 1,82 | -%2,67 | CAD 1,88 | CAD 1,89 | CAD 1,80 | 155,30K |
| 2026-06-11 | CAD 1,87 | +%1,08 | CAD 1,82 | CAD 1,88 | CAD 1,82 | 69,40K |
| 2026-06-10 | CAD 1,85 | %0,00 | CAD 1,89 | CAD 1,89 | CAD 1,81 | 183,20K |
| 2026-06-09 | CAD 1,85 | -%3,14 | CAD 1,92 | CAD 1,92 | CAD 1,82 | 115,20K |
| 2026-06-08 | CAD 1,91 | +%1,60 | CAD 1,86 | CAD 1,93 | CAD 1,85 | 130,50K |
| 2026-06-05 | CAD 1,88 | -%4,57 | CAD 1,92 | CAD 2,02 | CAD 1,86 | 345,20K |
| 2026-06-04 | CAD 1,97 | -%2,48 | CAD 2,00 | CAD 2,00 | CAD 1,93 | 161,80K |
| 2026-06-03 | CAD 2,02 | -%0,98 | CAD 1,99 | CAD 2,04 | CAD 1,96 | 350,20K |
| 2026-06-02 | CAD 2,04 | -%3,77 | CAD 2,06 | CAD 2,10 | CAD 2,01 | 253,90K |
| 2026-06-01 | CAD 2,12 | -%0,93 | CAD 2,10 | CAD 2,18 | CAD 2,05 | 296,60K |
| 2026-05-29 | CAD 2,14 | +%2,88 | CAD 2,08 | CAD 2,14 | CAD 2,02 | 285,20K |
| 2026-05-28 | CAD 2,08 | +%5,58 | CAD 1,99 | CAD 2,10 | CAD 1,96 | 409,30K |
| 2026-05-27 | CAD 1,97 | +%5,35 | CAD 1,87 | CAD 2,00 | CAD 1,77 | 423,10K |
| 2026-05-26 | CAD 1,87 | -%0,53 | CAD 1,90 | CAD 1,92 | CAD 1,85 | 159,10K |