$3.97 0.00 (%) QLT Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLTI historical data

Date Open High Low Close Volume
11/26/20144.014.033.933.9753,274
11/25/20143.914.043.913.98125,997
11/24/20143.984.003.853.8778,608
11/21/20143.974.003.943.9923,846
11/20/20143.963.973.903.94121,888
11/19/20143.984.003.963.9922,433
11/18/20143.954.003.954.0036,093
11/17/20143.984.003.923.9625,435
11/14/20143.953.983.903.9652,736
11/13/20143.954.003.953.9676,468
11/12/20143.954.003.923.9564,272
11/11/20144.004.003.923.9683,285
11/10/20144.004.003.963.9831,822
11/7/20143.954.003.953.9891,793
11/6/20143.954.013.953.9675,452
11/5/20143.984.003.953.9547,177
11/4/20143.954.043.953.9847,774
11/3/20143.964.103.963.97220,754
10/31/20143.964.013.953.98138,764
10/30/20143.994.013.933.98143,135
10/29/20143.954.053.953.97198,471
10/28/20144.004.173.984.02374,590
10/27/20143.994.153.964.00342,783
10/24/20144.014.053.974.02324,749
10/23/20144.014.093.974.00166,812
10/22/20144.084.083.984.0193,624
10/21/20143.994.073.983.99319,802
10/20/20143.984.083.983.99129,281
10/17/20143.954.033.883.97221,028
10/16/20143.954.003.953.99270,957
10/15/20144.054.063.903.96278,498
10/14/20144.024.084.004.05129,205
10/13/20144.004.103.974.00113,730
10/10/20144.014.093.984.01214,728
10/9/20143.794.163.794.071,276,358
10/8/20144.104.114.004.0443,500
10/7/20144.144.184.094.0955,851
10/6/20144.214.264.134.1727,806
10/3/20144.314.314.174.2298,816
10/2/20144.364.364.204.26105,637
10/1/20144.544.544.394.3968,810
9/30/20144.704.714.524.5237,652
9/29/20144.664.684.654.675,739
9/26/20144.714.724.604.7058,859
9/25/20144.814.814.624.6470,471
9/24/20144.894.924.784.8073,920
9/23/20144.995.074.884.90133,131
9/22/20145.255.255.115.1475,568
9/19/20145.215.315.205.20193,482
9/18/20145.415.455.135.21288,560
9/17/20145.415.485.295.391,109,806
9/16/20146.266.296.206.2026,335
9/15/20146.386.416.276.3123,959
9/12/20146.596.616.376.4355,758
9/11/20146.246.686.206.57219,830
9/10/20146.066.305.986.19202,124
9/9/20145.976.255.886.04102,644
9/8/20145.915.925.865.8944,412
9/5/20145.915.965.835.90118,169
9/4/20145.926.015.815.9486,736
9/3/20145.656.065.655.9095,316
9/2/20145.515.765.515.6259,614
8/29/20145.495.665.465.4940,210
8/28/20145.515.515.435.4815,050
8/27/20145.535.665.535.5415,295
8/26/20145.525.665.525.57945,010
8/25/20145.435.685.415.4334,067
8/22/20145.485.525.415.4729,196
8/21/20145.305.725.305.56106,515
8/20/20145.255.375.155.3088,773
8/19/20145.215.365.185.3256,377
8/18/20145.195.215.155.1913,168
8/15/20145.165.295.055.1359,497
8/14/20145.175.215.085.16187,987
8/13/20145.215.215.145.1735,456
8/12/20145.425.435.225.2540,061
8/11/20145.265.635.255.51225,577
8/8/20145.305.365.215.2792,674
8/7/20145.875.875.295.35102,233
8/6/20145.705.975.705.89294,559
8/5/20145.515.855.515.8155,384
8/4/20145.945.945.705.8643,352
8/1/20146.026.065.865.8861,464
7/31/20146.036.205.905.9779,235
7/30/20145.906.125.886.1063,424
7/29/20145.515.905.475.88349,619
7/28/20145.555.585.425.45107,172
7/25/20145.705.725.495.6146,914
7/24/20145.875.875.725.7519,767
7/23/20145.745.915.745.8334,070
7/22/20145.765.875.735.7732,230
7/21/20145.725.815.655.76117,772
7/18/20145.735.785.675.7531,214
7/17/20146.116.115.685.74142,219
7/16/20146.146.155.945.9768,144
7/15/20146.156.256.016.15253,146
7/14/20146.106.226.036.15211,617
7/11/20145.926.145.806.101,263,574
7/10/20145.855.935.815.90103,437
7/9/20145.925.935.855.8942,020
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center