$3.83 +0.02 (%) QLT Inc - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLTI historical data

Date Open High Low Close Volume
3/27/20153.833.873.783.8339,466
3/26/20153.893.963.813.8161,791
3/25/20153.993.993.863.89147,118
3/24/20154.014.063.933.9784,546
3/23/20153.974.003.923.9989,488
3/20/20154.144.143.903.93345,106
3/19/20153.984.143.984.05173,207
3/18/20154.014.053.964.01307,271
3/17/20154.004.003.964.0060,146
3/16/20154.034.043.964.00255,923
3/13/20153.904.093.884.00273,311
3/12/20153.783.903.783.89132,952
3/11/20153.903.903.713.86348,673
3/10/20153.783.953.783.8969,764
3/9/20153.993.993.703.80196,637
3/6/20154.004.043.873.9990,372
3/5/20154.004.143.974.05162,478
3/4/20153.944.053.944.02156,969
3/3/20153.964.033.943.98149,190
3/2/20154.054.053.843.96300,131
2/27/20153.984.083.984.02341,181
2/26/20154.014.023.913.9897,081
2/25/20153.964.023.933.9854,327
2/24/20153.954.073.953.9974,796
2/23/20154.054.053.903.9668,534
2/20/20153.994.103.934.04229,732
2/19/20154.084.083.803.971,665,968
2/18/20154.134.194.054.1034,438
2/17/20154.154.154.064.1369,992
2/13/20154.134.184.054.1530,239
2/12/20154.164.174.114.1528,896
2/11/20154.204.254.054.12158,489
2/10/20154.194.244.154.19127,597
2/9/20154.264.274.104.16193,681
2/6/20154.264.504.254.2680,649
2/5/20154.324.354.264.28176,511
2/4/20154.324.334.304.3197,219
2/3/20154.304.484.304.3357,548
2/2/20154.374.374.304.3291,095
1/30/20154.304.404.304.30132,305
1/29/20154.374.374.314.3360,802
1/28/20154.504.554.304.31123,279
1/27/20154.424.584.394.4556,179
1/26/20154.444.544.404.4360,069
1/23/20154.584.584.414.4169,849
1/22/20154.624.624.404.5570,979
1/21/20154.654.764.374.44199,371
1/20/20154.134.864.134.56516,182
1/16/20154.034.123.994.0920,723
1/15/20154.184.214.004.0540,195
1/14/20154.264.284.104.1753,254
1/13/20154.504.504.284.2846,979
1/12/20154.404.494.304.49146,441
1/9/20154.304.434.244.39108,737
1/8/20154.294.344.224.30108,275
1/7/20154.084.314.024.24181,420
1/6/20154.084.204.054.10188,800
1/5/20154.094.114.044.06142,752
1/2/20154.024.104.004.0841,528
12/31/20143.964.103.924.01190,090
12/30/20143.734.013.663.89280,723
12/29/20143.654.063.623.733,173,871
12/26/20143.733.863.603.7692,480
12/24/20143.673.763.563.7269,236
12/23/20143.693.693.543.64272,117
12/22/20143.703.753.583.65218,995
12/19/20143.593.823.453.701,506,563
12/18/20143.553.763.513.60250,663
12/17/20143.433.573.413.52102,485
12/16/20143.393.683.353.41430,430
12/15/20143.503.583.403.44209,399
12/12/20143.503.573.483.5291,365
12/11/20143.543.613.503.54113,091
12/10/20143.653.653.503.56199,994
12/9/20143.603.733.553.62280,526
12/8/20143.923.923.633.66157,761
12/5/20143.953.953.883.8845,046
12/4/20143.883.943.833.91105,664
12/3/20143.854.113.803.89463,242
12/2/20143.883.893.863.8835,347
12/1/20143.953.953.863.9457,425
11/28/20143.954.133.943.9776,821
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center