Historical Prices for Qlt, Inc (QLTI)

Symbol:

Historical Data for QLT Inc. (QLTI)

After Hours: $ 4.05

-0.03 (-0.74%)

Volume: 416

4:10 PM EDT Sep 5, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	3.93	4.09	3.81	4.08	225,418	0.12	3.03%
9/4/08	3.91	3.96	3.90	3.96	115,864	-0.03	-0.75%
9/3/08	3.89	3.99	3.89	3.99	119,943	0.05	1.27%
9/2/08	3.94	3.98	3.90	3.94	192,898	0.02	0.51%
8/29/08	3.94	3.95	3.81	3.92	203,148	0.01	0.26%
8/28/08	3.81	3.96	3.65	3.91	250,656	0.07	1.82%
8/27/08	3.78	3.90	3.75	3.84	278,511	-0.02	-0.52%
8/26/08	3.85	3.91	3.83	3.86	56,591	0.02	0.52%
8/25/08	3.88	3.88	3.75	3.84	55,056	-0.09	-2.29%
8/22/08	3.89	3.97	3.77	3.93	163,036	0.05	1.29%
8/21/08	3.96	3.99	3.81	3.88	117,182	-0.08	-2.02%
8/20/08	3.84	3.98	3.81	3.96	225,688	0.13	3.39%
8/19/08	3.80	3.84	3.70	3.83	166,925	0.06	1.59%
8/18/08	3.75	3.79	3.66	3.77	585,102	0.01	0.27%
8/15/08	3.78	3.79	3.72	3.76	92,472	-0.01	-0.27%
8/14/08	3.76	3.78	3.71	3.77	1,580,684	0.02	0.53%
8/13/08	3.80	3.80	3.66	3.75	122,766	-0.02	-0.53%
8/12/08	3.79	3.86	3.74	3.77	203,547	–	–
8/11/08	3.67	3.85	3.67	3.77	157,661	0.02	0.53%
8/8/08	3.48	3.76	3.48	3.75	248,359	0.22	6.23%
8/7/08	3.75	3.80	3.53	3.53	754,222	-0.24	-6.37%
8/6/08	3.75	3.79	3.74	3.77	91,819	0.03	0.80%
8/5/08	3.81	3.81	3.49	3.74	243,507	-0.075	-1.97%
8/4/08	3.88	4.00	3.80	3.815	69,097	-0.025	-0.65%
8/1/08	3.75	3.84	3.70	3.84	222,676	0.14	3.78%
7/31/08	3.61	3.80	3.61	3.70	212,063	0.05	1.37%
7/30/08	3.78	3.85	3.63	3.65	174,579	-0.15	-3.95%
7/29/08	3.96	3.965	3.79	3.80	265,787	-0.11	-2.81%
7/28/08	3.83	4.00	3.7801	3.91	766,539	0.16	4.27%
7/25/08	3.83	3.85	3.74	3.75	189,313	-0.14	-3.60%
7/24/08	3.90	3.93	3.82	3.89	124,324	-0.05	-1.27%
7/23/08	3.93	3.98	3.88	3.94	171,852	-0.01	-0.25%
7/22/08	3.81	3.99	3.76	3.95	391,144	0.16	4.22%
7/21/08	3.80	3.91	3.77	3.79	269,758	-0.06	-1.56%
7/18/08	3.78	3.88	3.73	3.85	231,210	0.11	2.94%
7/17/08	3.79	3.84	3.65	3.74	267,794	-0.05	-1.32%
7/16/08	3.71	3.80	3.66	3.79	242,110	0.12	3.27%
7/15/08	3.58	3.72	3.53	3.67	285,451	0.02	0.55%
7/14/08	3.50	3.65	3.45	3.65	230,745	0.10	2.82%
7/11/08	3.50	3.58	3.35	3.55	232,635	0.05	1.43%
7/10/08	3.34	3.50	3.34	3.50	166,990	0.12	3.55%
7/9/08	3.35	3.49	3.35	3.38	300,981	-0.01	-0.29%
7/8/08	3.31	3.39	3.28	3.39	330,589	0.14	4.31%
7/7/08	3.48	3.52	3.25	3.25	313,163	-0.26	-7.41%
7/3/08	3.58	3.58	3.47	3.51	81,825	-0.01	-0.28%
7/2/08	3.43	3.56	3.41	3.52	357,181	0.12	3.53%
7/1/08	3.41	3.46	3.40	3.40	94,708	-0.03	-0.87%
6/30/08	3.43	3.48	3.40	3.43	339,633	–	–
6/27/08	3.53	3.64	3.40	3.43	210,454	-0.12	-3.38%
6/26/08	3.59	3.61	3.51	3.55	160,481	-0.03	-0.84%
6/25/08	3.54	3.61	3.51	3.58	161,303	0.01	0.28%
6/24/08	3.64	3.69	3.53	3.57	353,560	-0.13	-3.51%
6/23/08	3.55	3.70	3.50	3.70	240,278	0.15	4.23%
6/20/08	3.61	3.73	3.54	3.55	1,043,452	-0.14	-3.79%
6/19/08	3.61	3.76	3.57	3.69	432,592	0.05	1.37%
6/18/08	3.73	3.87	3.64	3.64	328,549	-0.14	-3.70%
6/17/08	3.82	3.845	3.77	3.78	195,314	–	–
6/16/08	3.72	3.83	3.70	3.78	142,159	0.02	0.53%
6/13/08	3.74	3.79	3.68	3.76	111,531	0.10	2.73%
6/12/08	3.82	3.84	3.66	3.66	243,470	-0.15	-3.94%
6/11/08	3.71	4.14	3.58	3.81	567,133	0.08	2.14%
6/10/08	3.88	3.92	3.66	3.73	421,267	-0.20	-5.09%
6/9/08	4.15	4.15	3.76	3.93	555,392	0.13	3.42%