$1.55 +0.01 (%) QLT Inc - NASDAQ

Aug. 25, 2016 | 10:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLTI historical data

Date Open High Low Close Volume
8/24/20161.451.551.451.54464,546
8/23/20161.411.481.411.44173,919
8/22/20161.421.441.411.4260,822
8/19/20161.431.441.411.418,938
8/18/20161.411.441.381.4483,393
8/17/20161.441.441.381.42155,087
8/16/20161.421.431.411.4235,030
8/15/20161.381.451.381.4374,829
8/12/20161.421.451.401.4173,732
8/11/20161.441.461.431.4422,342
8/10/20161.441.441.411.4432,842
8/9/20161.441.461.431.4491,319
8/8/20161.401.431.401.43147,685
8/5/20161.441.441.381.39327,945
8/4/20161.351.441.351.40718,086
8/3/20161.331.401.321.39104,907
8/2/20161.361.371.321.3633,205
8/1/20161.361.371.361.379,219
7/29/20161.381.381.361.3736,047
7/28/20161.371.401.371.3841,751
7/27/20161.351.401.321.38144,826
7/26/20161.391.391.361.3843,752
7/25/20161.371.401.351.4086,032
7/22/20161.381.391.361.3756,945
7/21/20161.381.401.381.3836,228
7/20/20161.361.431.361.3952,607
7/19/20161.401.441.371.4249,547
7/18/20161.381.421.361.4259,861
7/15/20161.381.411.311.35231,126
7/14/20161.411.421.351.3980,586
7/13/20161.391.431.371.3731,721
7/12/20161.401.401.391.406,391
7/11/20161.441.441.381.4028,824
7/8/20161.411.471.411.4377,381
7/7/20161.441.461.401.4374,924
7/6/20161.441.441.351.4236,794
7/5/20161.421.471.381.3973,333
7/1/20161.441.471.401.4578,097
6/30/20161.401.441.381.423,183,408
6/29/20161.401.451.381.42489,204
6/28/20161.321.401.311.39101,491
6/27/20161.331.361.221.30255,929
6/24/20161.401.581.351.35404,613
6/23/20161.381.461.331.43217,770
6/22/20161.431.431.341.41216,037
6/21/20161.431.441.331.35193,615
6/20/20161.441.491.401.43232,465
6/17/20161.481.491.421.4396,184
6/16/20161.521.521.391.45233,358
6/15/20161.681.741.451.501,447,091
6/14/20161.471.471.411.4346,533
6/13/20161.491.531.441.4526,483
6/10/20161.581.581.461.5045,095
6/9/20161.541.561.521.5435,638
6/8/20161.561.581.531.5514,556
6/7/20161.521.621.521.5762,789
6/6/20161.591.601.521.5224,681
6/3/20161.601.601.541.5830,493
6/2/20161.531.591.521.5960,940
6/1/20161.501.511.471.51187,991
5/31/20161.491.521.441.4411,093
5/27/20161.411.501.401.4942,532
5/26/20161.431.451.401.4212,551
5/25/20161.411.461.411.4314,368
5/24/20161.431.431.401.4212,877
5/23/20161.441.441.391.4024,299
5/20/20161.401.471.381.4444,532
5/19/20161.431.481.391.3960,395
5/18/20161.501.511.441.4745,312
5/17/20161.541.551.481.5117,511
5/16/20161.491.541.481.5275,413
5/13/20161.481.521.481.5026,502
5/12/20161.501.511.471.5163,546
5/11/20161.541.601.511.5151,532
5/10/20161.521.611.521.5854,704
5/9/20161.511.591.501.5443,794
5/6/20161.501.571.431.51115,172
5/5/20161.571.581.471.51189,395
5/4/20161.611.681.581.5862,634
5/3/20161.531.651.531.62163,445
5/2/20161.501.561.451.53414,271
4/29/20161.501.541.491.50133,421
4/28/20161.431.531.431.49297,800
4/27/20161.511.531.481.49295,558
4/26/20161.511.531.481.4976,478
4/25/20161.471.551.471.4954,648
4/22/20161.571.581.421.51315,837
4/21/20161.551.651.541.5772,237
4/20/20161.571.621.531.56149,708
4/19/20161.581.611.561.56102,834
4/18/20161.651.681.601.60102,177
4/15/20161.641.681.611.6438,514
4/14/20161.651.711.611.67119,656
4/13/20161.691.721.601.67136,083
4/12/20161.731.751.661.6979,740
4/11/20161.721.771.691.7392,293
4/8/20161.771.781.661.7298,633
4/7/20161.781.801.751.7579,341
4/6/20161.841.841.671.75141,634
4/5/20162.102.152.072.1140,504
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center