BQE Water Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 61.010 | 61.010 | 58.000 | 59.000 | 59.000 | 2,136 |
| 2024-06-03 | 64.000 | 64.000 | 60.500 | 60.500 | 60.500 | 2,634 |
| 2024-05-31 | 63.510 | 63.510 | 63.000 | 63.000 | 63.000 | 346 |
| 2024-05-30 | 61.000 | 61.020 | 53.010 | 61.010 | 61.010 | 5,985 |
| 2024-05-29 | 66.940 | 66.940 | 63.000 | 63.000 | 63.000 | 507 |
| 2024-05-28 | 65.000 | 66.900 | 65.000 | 65.700 | 65.700 | 888 |
| 2024-05-27 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 345 |
| 2024-05-24 | 65.800 | 65.800 | 64.000 | 64.000 | 64.000 | 1,080 |
| 2024-05-23 | 67.100 | 67.490 | 65.800 | 65.800 | 65.800 | 1,117 |
| 2024-05-22 | 65.800 | 65.800 | 65.800 | 65.800 | 65.800 | 212 |
| 2024-05-17 | 64.600 | 64.850 | 64.600 | 64.850 | 64.850 | 1,156 |
| 2024-05-16 | 61.500 | 63.150 | 61.500 | 63.150 | 63.150 | 1,711 |
| 2024-05-15 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 218 |
| 2024-05-14 | 64.140 | 64.140 | 61.000 | 61.490 | 61.490 | 3,200 |
| 2024-05-13 | 64.600 | 65.000 | 64.600 | 65.000 | 65.000 | 800 |
| 2024-05-10 | 64.220 | 65.000 | 64.220 | 64.650 | 64.650 | 840 |
| 2024-05-09 | 65.900 | 65.900 | 65.900 | 65.900 | 65.900 | 115 |
| 2024-05-08 | 68.950 | 69.000 | 64.080 | 64.080 | 64.080 | 2,583 |
| 2024-05-07 | 62.000 | 67.200 | 62.000 | 67.200 | 67.200 | 6,567 |
| 2024-05-06 | 62.520 | 62.520 | 61.030 | 61.030 | 61.030 | 736 |
| 2024-05-03 | 63.000 | 64.000 | 61.950 | 64.000 | 64.000 | 2,610 |
| 2024-05-02 | 61.000 | 62.500 | 61.000 | 62.500 | 62.500 | 1,476 |
| 2024-05-01 | 60.010 | 60.500 | 60.010 | 60.500 | 60.500 | 460 |
| 2024-04-30 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 855 |
| 2024-04-29 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 1,275 |
| 2024-04-26 | 59.000 | 60.000 | 58.000 | 60.000 | 60.000 | 3,566 |
| 2024-04-25 | 55.000 | 58.010 | 55.000 | 58.000 | 58.000 | 3,997 |
| 2024-04-24 | 53.000 | 54.000 | 53.000 | 54.000 | 54.000 | 4,571 |
| 2024-04-23 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 4,618 |
| 2024-04-22 | 49.790 | 50.010 | 49.500 | 50.000 | 50.000 | 2,675 |
| 2024-04-19 | 49.890 | 49.890 | 49.500 | 49.500 | 49.500 | 375 |
| 2024-04-18 | 50.505 | 50.505 | 50.000 | 50.000 | 50.000 | 1,705 |
| 2024-04-17 | 50.630 | 50.875 | 50.625 | 50.750 | 50.750 | 3,245 |
| 2024-04-16 | 50.525 | 50.625 | 50.525 | 50.625 | 50.625 | 805 |
| 2024-04-15 | 50.000 | 52.000 | 50.000 | 51.025 | 51.025 | 12,767 |
| 2024-04-12 | 48.990 | 49.000 | 48.220 | 48.300 | 48.300 | 1,273 |
| 2024-04-11 | 51.000 | 51.000 | 47.000 | 48.500 | 48.500 | 1,061 |
| 2024-04-10 | 52.000 | 55.000 | 52.000 | 53.000 | 53.000 | 3,006 |
| 2024-04-09 | 44.500 | 53.000 | 44.500 | 51.510 | 51.510 | 5,407 |
| 2024-04-08 | 42.000 | 43.000 | 42.000 | 43.000 | 43.000 | 924 |
| 2024-04-05 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 100 |
| 2024-04-04 | 40.900 | 41.000 | 40.900 | 41.000 | 41.000 | 580 |
| 2024-04-01 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 160 |
| 2024-03-28 | 40.990 | 41.000 | 40.990 | 41.000 | 41.000 | 223 |
| 2024-03-26 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 377 |
| 2024-03-25 | 40.950 | 41.000 | 40.810 | 41.000 | 41.000 | 1,175 |
| 2024-03-22 | 40.750 | 40.750 | 40.750 | 40.750 | 40.750 | 100 |
| 2024-03-21 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 440 |
| 2024-03-20 | 39.600 | 40.000 | 39.600 | 40.000 | 40.000 | 2,146 |
| 2024-03-19 | 37.500 | 39.250 | 37.500 | 39.250 | 39.250 | 840 |
| 2024-03-18 | 37.250 | 37.500 | 37.250 | 37.500 | 37.500 | 375 |
| 2024-03-15 | 36.850 | 37.250 | 36.850 | 37.250 | 37.250 | 312 |
| 2024-03-14 | 37.740 | 37.740 | 37.000 | 37.000 | 37.000 | 400 |
| 2024-03-13 | 36.500 | 37.250 | 36.000 | 37.250 | 37.250 | 9,970 |
| 2024-03-12 | 35.000 | 35.500 | 35.000 | 35.500 | 35.500 | 1,420 |
| 2024-03-11 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 1,043 |
| 2024-03-07 | 33.000 | 34.990 | 33.000 | 34.990 | 34.990 | 200 |
| 2024-03-01 | 32.750 | 33.000 | 32.750 | 33.000 | 33.000 | 975 |
| 2024-02-28 | 33.000 | 33.000 | 32.500 | 32.500 | 32.500 | 1,500 |
| 2024-02-26 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 103 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.