TSXV - Free Realtime Quote
CAD
QYOU Media Inc. (QYOU.V)
0.3800
0.0000
(0.00%)
As of 10:22:02 AM EST. Market Open.
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
0.3800
0.4000
0.3800
0.3800
0.3800
6,607
Nov 3, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
4,467
Nov 2, 2026
0.3850
0.3850
0.3850
0.3850
0.3850
1,153
Oct 30, 2026
0.3800
0.4000
0.3800
0.3900
0.3900
11,299
Oct 29, 2026
0.4150
0.4150
0.4150
0.4150
0.4150
973
Oct 28, 2026
0.3600
0.3950
0.3600
0.3800
0.3800
30,795
Oct 27, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
2,369
Oct 26, 2026
0.3650
0.3750
0.3650
0.3750
0.3750
10,328
Oct 23, 2026
0.4300
0.4300
0.3700
0.4000
0.4000
68,208
Oct 22, 2026
0.4600
0.4600
0.4500
0.4500
0.4500
5,551
Oct 21, 2026
0.4600
0.4600
0.4500
0.4500
0.4500
8,000
Oct 20, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
4,232
Oct 19, 2026
0.4600
0.4600
0.4600
0.4600
0.4600
1,390
Oct 16, 2026
0.4400
0.4850
0.4400
0.4600
0.4600
27,706
Oct 15, 2026
0.4150
0.4200
0.4150
0.4200
0.4200
6,850
Oct 14, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
-
Oct 13, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
-
Oct 9, 2026
0.4200
0.4200
0.4000
0.4000
0.4000
53,691
Oct 8, 2026
0.4000
0.4100
0.4000
0.4100
0.4100
5,000
Oct 7, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
7,878
Oct 6, 2026
0.4000
0.4200
0.4000
0.4100
0.4100
67,798
Oct 5, 2026
0.4400
0.4500
0.4000
0.4000
0.4000
59,986
Oct 2, 2026
0.3750
0.4250
0.3750
0.4200
0.4200
30,046
Oct 1, 2026
0.3900
0.4000
0.3900
0.4000
0.4000
9,006
Sep 30, 2026
0.3600
0.3700
0.3600
0.3700
0.3700
31,000
Sep 29, 2026
0.3650
0.3650
0.3600
0.3600
0.3600
6,947
Sep 28, 2026
0.3650
0.4000
0.3650
0.4000
0.4000
14,230
Sep 25, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
987
Sep 24, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
-
Sep 23, 2026
0.3800
0.4000
0.3600
0.4000
0.4000
50,393
Sep 22, 2026
0.3850
0.3850
0.3850
0.3850
0.3850
2,662
Sep 21, 2026
0.3700
0.3700
0.3500
0.3600
0.3600
20,045
Sep 18, 2026
0.3850
0.4100
0.3700
0.4050
0.4050
44,830
Sep 17, 2026
0.4400
0.4400
0.4100
0.4100
0.4100
15,595
Sep 16, 2026
0.3250
0.4550
0.3250
0.4200
0.4200
105,468
Sep 15, 2026
0.3250
0.3300
0.3250
0.3300
0.3300
2,514
Sep 14, 2026
0.3200
0.3450
0.3100
0.3450
0.3450
38,771
Sep 11, 2026
0.3250
0.3300
0.3200
0.3200
0.3200
26,800
Sep 10, 2026
0.3200
0.3300
0.3000
0.3000
0.3000
65,500
Sep 9, 2026
0.3150
0.3400
0.3150
0.3400
0.3400
30,150
Sep 8, 2026
0.3150
0.3150
0.3100
0.3100
0.3100
1,575
Sep 4, 2026
0.3000
0.3200
0.3000
0.3100
0.3100
31,460
Sep 3, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
11,392
Sep 2, 2026
0.2750
0.3100
0.2700
0.3100
0.3100
23,634
Sep 1, 2026
0.2900
0.2900
0.2750
0.2750
0.2750
10,628
Aug 31, 2026
0.2750
0.2750
0.2750
0.2750
0.2750
1,595
Aug 28, 2026
0.2750
0.2750
0.2750
0.2750
0.2750
4,718
Aug 27, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
2,556
Aug 26, 2026
0.2750
0.2750
0.2750
0.2750
0.2750
4,573
Aug 25, 2026
0.2750
0.2750
0.2750
0.2750
0.2750
580
Aug 24, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
1,055
Aug 21, 2026
0.2800
0.2950
0.2800
0.2950
0.2950
8,457
Aug 20, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
-
Aug 19, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
1,324
Aug 18, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
555
Aug 17, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
5,089
Aug 14, 2026
0.2800
0.2950
0.2800
0.2800
0.2800
14,580
Aug 13, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
-
Aug 12, 2026
0.2750
0.2800
0.2750
0.2800
0.2800
2,429
Aug 11, 2026
0.2850
0.3000
0.2800
0.2800
0.2800
6,150
Aug 10, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Aug 7, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Aug 6, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Aug 5, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
16,707
Aug 4, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
3,219
Jul 31, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
4,968
Jul 30, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
1,708
Jul 29, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
4,166
Jul 28, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
916
Jul 27, 2026
0.2750
0.3000
0.2750
0.3000
0.3000
15,504
Jul 24, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
1,857
Jul 23, 2026
0.2800
0.2850
0.2800
0.2850
0.2850
3,502
Jul 22, 2026
0.3250
0.3250
0.3000
0.3000
0.3000
6,452
Jul 21, 2026
0.2750
0.2850
0.2750
0.2850
0.2850
3,000
Jul 20, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
3,606
Jul 17, 2026
0.2850
0.2900
0.2850
0.2900
0.2900
8,432
Jul 16, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
2,583
Jul 15, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jul 14, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
2,792
Jul 13, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
2,905
Jul 10, 2026
0.3000
0.3050
0.3000
0.3050
0.3050
5,627
Jul 9, 2026
0.2950
0.3000
0.2950
0.2950
0.2950
4,500
Jul 8, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jul 7, 2026
0.2950
0.3050
0.2950
0.3000
0.3000
7,888
Jul 6, 2026
0.3050
0.3050
0.3050
0.3050
0.3050
-
Jul 3, 2026
0.2950
0.3050
0.2950
0.3050
0.3050
5,969
Jul 2, 2026
0.3100
0.3100
0.3000
0.3000
0.3000
7,242
Jun 30, 2026
0.3150
0.3150
0.3100
0.3100
0.3100
23,250
Jun 29, 2026
0.3050
0.3100
0.3050
0.3100
0.3100
16,921
Jun 26, 2026
0.3250
0.3300
0.3250
0.3250
0.3250
26,100
Jun 25, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
20,755
Jun 24, 2026
0.3050
0.3050
0.3050
0.3050
0.3050
1,038
Jun 23, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
6,045
Jun 22, 2026
0.3100
0.3300
0.3100
0.3100
0.3100
36,524
Jun 19, 2026
0.3100
0.3100
0.3050
0.3100
0.3100
14,518
Jun 18, 2026
0.3050
0.3100
0.3050
0.3100
0.3100
10,500
Jun 17, 2026
0.3300
0.3300
0.3100
0.3100
0.3100
15,038
Jun 16, 2026
0.3300
0.3300
0.3100
0.3100
0.3100
7,010
Jun 15, 2026
0.3400
0.3400
0.3100
0.3200
0.3200
21,391
Jun 12, 2026
0.3400
0.3600
0.3400
0.3400
0.3400
7,259
Jun 11, 2026
0.3050
0.3300
0.3050
0.3300
0.3300
8,515
Jun 10, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Jun 9, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Jun 8, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
4,155
Jun 5, 2026
0.3550
0.3550
0.3550
0.3550
0.3550
4,500
Jun 4, 2026
0.3250
0.3600
0.3250
0.3500
0.3500
18,102
Jun 3, 2026
0.3050
0.3300
0.3050
0.3300
0.3300
4,938
Jun 2, 2026
0.3300
0.3300
0.2900
0.2900
0.2900
34,221
Jun 1, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
2,087
May 29, 2026
0.3100
0.3200
0.3100
0.3200
0.3200
3,459
May 28, 2026
0.3300
0.3300
0.2850
0.3100
0.3100
28,900
May 27, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
-
May 26, 2026
0.3500
0.3500
0.3300
0.3300
0.3300
14,173
May 25, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
14,064
May 22, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
1,967
May 21, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
-
May 20, 2026
0.3100
0.3600
0.3100
0.3600
0.3600
3,001
May 19, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
-
May 15, 2026
0.3200
0.3300
0.3200
0.3300
0.3300
16,831
May 14, 2026
0.3150
0.3200
0.3000
0.3000
0.3000
6,549
May 13, 2026
0.3200
0.3200
0.3100
0.3100
0.3100
2,139
May 12, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
994
May 11, 2026
0.3200
0.3300
0.3200
0.3300
0.3300
1,632
May 8, 2026
0.3150
0.3400
0.3150
0.3400
0.3400
4,501
May 7, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
3,205
May 6, 2026
0.3050
0.3350
0.3050
0.3350
0.3350
8,985
May 5, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
May 4, 2026
0.3100
0.3100
0.2900
0.3000
0.3000
51,192
May 1, 2026
0.2950
0.3300
0.2950
0.3300
0.3300
2,824
Apr 30, 2026
0.3350
0.3350
0.3350
0.3350
0.3350
1,609
Apr 29, 2026
0.3350
0.3350
0.3300
0.3300
0.3300
7,245
Apr 28, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
-
Apr 27, 2026
0.3350
0.3500
0.3300
0.3300
0.3300
32,246
Apr 24, 2026
0.3550
0.3600
0.3500
0.3550
0.3550
28,907
Apr 23, 2026
0.3500
0.3500
0.3450
0.3450
0.3450
35,162
Apr 22, 2026
0.3500
0.3500
0.3350
0.3500
0.3500
17,842
Apr 21, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
-
Apr 20, 2026
0.3400
0.3500
0.3300
0.3500
0.3500
15,082
Apr 17, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
4,165
Apr 16, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
1,122
Apr 15, 2026
0.3350
0.3350
0.3350
0.3350
0.3350
-
Apr 14, 2026
0.3450
0.3450
0.3350
0.3350
0.3350
3,814
Apr 13, 2026
0.3450
0.3450
0.3350
0.3400
0.3400
9,723
Apr 10, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
500
Apr 9, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
1,500
Apr 8, 2026
0.3450
0.3450
0.3300
0.3300
0.3300
8,514
Apr 7, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
-
Apr 6, 2026
0.3050
0.3400
0.3050
0.3400
0.3400
5,607
Apr 2, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
9,941
Apr 1, 2026
0.3550
0.3550
0.3550
0.3550
0.3550
2,801
Mar 31, 2026
0.3500
0.3500
0.3400
0.3400
0.3400
4,166
Mar 30, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
5,021
Mar 27, 2026
0.3550
0.3550
0.3550
0.3550
0.3550
1,427
Mar 26, 2026
0.3500
0.3600
0.3200
0.3500
0.3500
206,215
Mar 25, 2026
0.2800
0.3100
0.2750
0.3100
0.3100
13,900
Mar 24, 2026
0.3200
0.3200
0.3000
0.3000
0.3000
2,085
Mar 23, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
4,733
Mar 20, 2026
0.3000
0.3000
0.2800
0.2800
0.2800
40,646
Mar 19, 2026
0.2900
0.3100
0.2900
0.3100
0.3100
6,739
Mar 18, 2026
0.3200
0.3200
0.2900
0.3100
0.3100
46,365
Mar 17, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
2,025
Mar 16, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
7,908
Mar 13, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
1,000
Mar 12, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
66,108
Mar 11, 2026
0.3350
0.3350
0.3300
0.3300
0.3300
49,015
Mar 10, 2026
0.3400
0.3400
0.3350
0.3350
0.3350
1,500
Mar 9, 2026
0.3350
0.3350
0.3300
0.3300
0.3300
8,937
Mar 6, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
-
Mar 5, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
12,852
Mar 4, 2026
0.3600
0.3600
0.3250
0.3350
0.3350
70,901
Mar 3, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
2,778
Mar 2, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
500
Feb 27, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
6,618
Feb 26, 2026
0.3800
0.3900
0.3550
0.3550
0.3550
24,977
Feb 25, 2026
0.3500
0.3500
0.3200
0.3500
0.3500
8,813
Feb 24, 2026
0.3500
0.3500
0.3300
0.3500
0.3500
16,161
Feb 23, 2026
0.3500
0.3500
0.3350
0.3350
0.3350
7,403
Feb 20, 2026
0.3450
0.3450
0.3450
0.3450
0.3450
-
Feb 19, 2026
0.3350
0.3450
0.3350
0.3450
0.3450
1,046
Feb 18, 2026
0.3450
0.3500
0.3450
0.3450
0.3450
6,445
Feb 17, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
-
Feb 13, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
-
Feb 12, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
-
Feb 11, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
-
Feb 10, 2026
0.3500
0.3700
0.3500
0.3700
0.3700
4,077
Feb 9, 2026
0.3750
0.3750
0.3750
0.3750
0.3750
-
Feb 6, 2026
0.3750
0.3750
0.3650
0.3750
0.3750
12,000
Feb 5, 2026
0.3700
0.3700
0.3150
0.3600
0.3600
29,419
Feb 4, 2026
0.3750
0.3750
0.3600
0.3600
0.3600
4,292
Feb 3, 2026
0.3550
0.3650
0.3550
0.3650
0.3650
14,376
Feb 2, 2026
0.3850
0.3850
0.3400
0.3500
0.3500
16,664
Jan 30, 2026
0.3850
0.3850
0.3700
0.3700
0.3700
29,063
Jan 29, 2026
0.3750
0.3750
0.3750
0.3750
0.3750
3,189
Jan 28, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
6,821
Jan 27, 2026
0.4000
0.4000
0.3950
0.4000
0.4000
23,384
Jan 26, 2026
0.3800
0.3900
0.3800
0.3900
0.3900
9,585
Jan 23, 2026
0.3600
0.3800
0.3600
0.3750
0.3750
16,093
Jan 22, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
1,003
Jan 21, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
2,791
Jan 20, 2026
0.3350
0.3700
0.3350
0.3600
0.3600
6,862
Jan 19, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
3,922
Jan 16, 2026
0.3500
0.3800
0.3500
0.3800
0.3800
6,811
Jan 15, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
4,637
Jan 14, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
10,470
Jan 13, 2026
0.3500
0.3500
0.3300
0.3500
0.3500
48,380
Jan 12, 2026
0.3700
0.3750
0.3400
0.3450
0.3450
29,850
Jan 9, 2026
0.3600
0.3650
0.3500
0.3650
0.3650
14,000
Jan 8, 2026
0.3350
0.3500
0.3300
0.3500
0.3500
21,734
Jan 7, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
6,887
Jan 6, 2026
0.3600
0.3600
0.3400
0.3400
0.3400
47,056
Jan 5, 2026
0.3300
0.3500
0.3300
0.3400
0.3400
40,470
Jan 2, 2026
0.3350
0.3600
0.3350
0.3600
0.3600
51,840
Dec 31, 2025
0.3500
0.3500
0.3100
0.3350
0.3350
126,007
Dec 30, 2025
0.3800
0.3800
0.3350
0.3400
0.3400
18,399
Dec 29, 2025
0.3300
0.3400
0.3300
0.3400
0.3400
31,178
Dec 24, 2025
0.3300
0.3300
0.3300
0.3300
0.3300
3,992
Dec 23, 2025
0.3200
0.3300
0.3150
0.3250
0.3250
23,102
Dec 22, 2025
0.3050
0.3500
0.3050
0.3500
0.3500
86,058
Dec 19, 2025
0.3250
0.3250
0.3050
0.3050
0.3050
191,395
Dec 18, 2025
0.3400
0.3500
0.3300
0.3350
0.3350
47,257
Dec 17, 2025
0.3150
0.3400
0.3150
0.3300
0.3300
29,444
Dec 16, 2025
0.3500
0.3500
0.3500
0.3500
0.3500
19,191
Dec 15, 2025
0.3550
0.3600
0.3500
0.3500
0.3500
60,120
Dec 12, 2025
0.3700
0.3700
0.3550
0.3600
0.3600
133,416
Dec 11, 2025
0.3800
0.3800
0.3700
0.3750
0.3750
21,833
Dec 10, 2025
0.3700
0.3800
0.3250
0.3800
0.3800
83,761
Dec 9, 2025
0.3750
0.4200
0.3750
0.3900
0.3900
88,435
Dec 8, 2025
0.4500
0.4500
0.4300
0.4300
0.4300
18,156
Dec 5, 2025
0.4400
0.4500
0.4350
0.4500
0.4500
13,020
Dec 4, 2025
0.4550
0.4700
0.4300
0.4700
0.4700
64,455
Dec 3, 2025
0.4500
0.4500
0.4400
0.4450
0.4450
20,851
Dec 2, 2025
0.4650
0.4650
0.4650
0.4650
0.4650
-
Dec 1, 2025
0.5100
0.5200
0.4600
0.4650
0.4650
118,971
Nov 28, 2025
0.4700
0.5000
0.4700
0.5000
0.5000
15,116
Nov 27, 2025
0.4800
0.4800
0.4300
0.4600
0.4600
7,525
Nov 26, 2025
0.5100
0.5100
0.4650
0.4800
0.4800
23,286
Nov 25, 2025
0.5500
0.5600
0.4900
0.5000
0.5000
223,811
Nov 24, 2025
1:12
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
0.6000
0.7500
0.5500
0.5800
0.5800
79,572
Nov 21, 2025
0.4200
0.4200
0.3600
0.4200
0.4200
25,825
Nov 20, 2025
0.4200
0.4200
0.3600
0.3900
0.3900
43,694
Nov 19, 2025
0.4200
0.4200
0.4200
0.4200
0.4200
216
Nov 18, 2025
0.4200
0.4800
0.4200
0.4200
0.4200
1,751
Nov 17, 2025
0.4200
0.4800
0.4200
0.4800
0.4800
1,045
Nov 14, 2025
0.4200
0.4800
0.4200
0.4800
0.4800
291
Nov 13, 2025
0.4200
0.4800
0.4200
0.4800
0.4800
2,633
Nov 12, 2025
0.4800
0.4800
0.4200
0.4200
0.4200
9,634
Nov 11, 2025
0.4800
0.4800
0.4800
0.4800
0.4800
83
Nov 10, 2025
0.4800
0.4800
0.4200
0.4200
0.4200
20,315
Nov 7, 2025
0.4800
0.4800
0.4200
0.4500
0.4500
2,690
Nov 6, 2025
0.4200
0.4800
0.4200
0.4500
0.4500
4,126
Nov 5, 2025
0.5400
0.5400
0.4500
0.4800
0.4800
54,517
Nov 4, 2025
0.4800
0.5400
0.4800
0.5400
0.5400
19,999
