$4.00 +0.02 (%) QLT Inc - NASDAQ

Feb. 27, 2015 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLTI historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center