ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Quantum Biopharma Ltd. - Class B Subordinate Voting Shares (NQ:QNTM)

5.150 -0.240 (-4.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2026 5.370 5.470 5.084 5.150 71,173 -0.24(-4.45%)
Jan 26, 2026 6.180 6.180 5.250 5.390 115,197 -0.79(-12.78%)
Jan 23, 2026 6.300 6.470 6.010 6.180 46,101 -0.12(-1.90%)
Jan 22, 2026 6.600 6.767 6.050 6.300 69,598 -0.12(-1.87%)
Jan 21, 2026 7.000 7.210 6.250 6.420 67,787 -0.80(-11.08%)
Jan 20, 2026 7.000 7.290 6.928 7.220 82,397 +0.17(+2.41%)
Jan 16, 2026 6.960 7.180 6.870 7.050 28,085 +0.09(+1.29%)
Jan 15, 2026 6.900 7.050 6.850 6.960 38,822 -0.05(-0.71%)
Jan 14, 2026 7.100 7.336 6.938 7.010 46,583 -0.42(-5.65%)
Jan 13, 2026 7.100 7.500 6.860 7.430 53,592 +0.47(+6.75%)
Jan 12, 2026 6.940 7.220 6.930 6.960 40,033 +0.03(+0.43%)
Jan 09, 2026 7.445 7.461 6.910 6.930 39,905 -0.33(-4.55%)
Jan 08, 2026 7.340 7.600 7.220 7.260 61,605 -0.34(-4.47%)
Jan 07, 2026 7.000 7.650 6.910 7.600 70,694 +0.59(+8.42%)
Jan 06, 2026 7.100 7.300 6.860 7.010 51,542 -0.22(-3.04%)
Jan 05, 2026 7.000 7.500 6.855 7.230 91,879 +0.22(+3.14%)
Jan 02, 2026 7.000 7.140 6.500 7.010 68,815 -0.29(-3.97%)
Dec 31, 2025 7.000 7.880 6.900 7.300 119,128 -0.03(-0.41%)
Dec 30, 2025 8.000 8.088 7.050 7.330 103,046 -0.71(-8.83%)
Dec 29, 2025 8.300 8.400 8.000 8.040 55,111 -0.26(-3.13%)
Dec 26, 2025 8.620 9.000 8.029 8.300 64,359 -0.39(-4.49%)
Dec 24, 2025 9.290 9.290 8.630 8.690 48,760 -0.77(-8.14%)
Dec 23, 2025 10.75 10.81 9.340 9.460 131,036 -1.23(-11.51%)
Dec 22, 2025 10.38 11.49 10.05 10.69 397,800 +1.80(+20.25%)
Dec 19, 2025 8.800 9.000 8.450 8.890 46,546 +0.07(+0.79%)
Dec 18, 2025 8.890 8.900 8.350 8.820 59,589 +0.54(+6.52%)
Dec 17, 2025 8.790 9.173 8.110 8.280 76,514 -0.37(-4.28%)
Dec 16, 2025 7.700 8.700 7.700 8.650 37,775 +0.90(+11.61%)
Dec 15, 2025 9.410 9.680 7.520 7.750 58,428 -1.63(-17.38%)
Dec 12, 2025 9.940 9.979 9.200 9.380 19,393 -0.46(-4.67%)
Dec 11, 2025 10.33 10.94 9.470 9.840 78,972 -0.77(-7.26%)
Dec 10, 2025 10.98 11.00 10.51 10.61 74,393 -0.02(-0.19%)
Dec 09, 2025 10.01 10.70 9.860 10.63 51,973 +0.50(+4.94%)
Dec 08, 2025 10.10 10.19 9.510 10.13 34,616 +0.09(+0.90%)
Dec 05, 2025 9.650 10.17 9.560 10.04 70,528 +0.04(+0.40%)
Dec 04, 2025 10.00 10.08 9.430 10.00 64,654 +0.01(+0.10%)
Dec 03, 2025 10.00 10.50 9.220 9.990 96,705 +0.29(+2.99%)
Dec 02, 2025 8.200 10.02 8.010 9.700 111,349 +1.13(+13.19%)
Dec 01, 2025 9.910 9.910 8.290 8.570 169,936 -1.13(-11.65%)
Nov 28, 2025 12.00 12.42 9.450 9.700 660,505 -1.71(-14.99%)
Nov 26, 2025 8.700 11.76 8.700 11.41 1,256,225 +3.37(+41.92%)
Nov 25, 2025 6.270 8.040 6.050 8.040 180,708 +1.84(+29.68%)
Nov 24, 2025 6.230 6.450 6.030 6.200 59,571 +0.44(+7.64%)
Nov 21, 2025 6.200 6.500 5.570 5.760 57,745 -0.43(-6.95%)
Nov 20, 2025 6.520 6.800 6.100 6.190 79,829 -0.12(-1.90%)
Nov 19, 2025 6.990 7.197 6.110 6.310 94,152 -0.48(-7.07%)
Nov 18, 2025 7.070 7.250 6.500 6.790 103,947 -0.42(-5.83%)
Nov 17, 2025 7.360 8.357 7.180 7.210 59,038 -0.15(-2.04%)
Nov 14, 2025 7.580 7.638 6.825 7.360 74,553 -0.33(-4.29%)
Nov 13, 2025 8.220 8.485 7.510 7.690 46,951 -0.64(-7.68%)
Nov 12, 2025 8.510 9.120 8.110 8.330 32,623 -0.29(-3.31%)
Nov 11, 2025 8.060 8.962 8.060 8.615 34,736 +0.22(+2.68%)
Nov 10, 2025 9.000 9.197 8.310 8.390 46,569 -0.52(-5.84%)
Nov 07, 2025 8.040 9.020 8.030 8.910 40,911 +0.32(+3.73%)
Nov 06, 2025 9.000 9.046 8.033 8.590 62,717 -0.41(-4.56%)
Nov 05, 2025 8.980 9.500 8.920 9.000 38,108 +0.09(+1.01%)
Nov 04, 2025 10.00 10.00 8.550 8.910 116,392 -1.61(-15.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.