BQE Water Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	33.620	33.620	33.000	33.000	33.000	1,470
2024-02-21	32.000	33.500	32.000	33.500	33.500	640
2024-02-14	34.150	34.150	34.150	34.150	34.150	100
2024-02-08	34.500	34.500	34.500	34.500	34.500	260
2024-02-07	33.500	33.500	33.500	33.500	33.500	344
2024-02-05	34.750	34.750	33.000	33.000	33.000	404
2024-02-02	34.500	34.750	34.500	34.750	34.750	301
2024-02-01	34.500	34.500	34.500	34.500	34.500	507
2024-01-26	32.000	34.500	32.000	34.500	34.500	643
2024-01-25	31.990	31.990	31.990	31.990	31.990	300
2024-01-24	32.000	32.000	32.000	32.000	32.000	300
2024-01-22	33.470	33.470	32.000	32.000	32.000	668
2024-01-19	32.550	33.000	32.550	33.000	33.000	1,695
2024-01-18	31.500	31.500	31.500	31.500	31.500	100
2024-01-15	32.200	32.450	32.200	32.450	32.450	450
2024-01-12	32.050	32.050	32.050	32.050	32.050	155
2024-01-09	32.060	32.750	32.050	32.050	32.050	2,025
2024-01-08	31.500	32.010	31.500	32.010	32.010	400
2024-01-05	31.500	31.500	31.500	31.500	31.500	345
2024-01-04	31.490	31.490	31.490	31.490	31.490	265
2024-01-02	30.600	30.600	30.600	30.600	30.600	200
2023-12-29	29.510	29.510	29.510	29.510	29.510	140
2023-12-28	30.040	30.040	30.040	30.040	30.040	100
2023-12-27	30.500	30.500	30.500	30.500	30.500	260
2023-12-22	30.600	30.600	30.600	30.600	30.600	100
2023-12-18	32.100	32.200	29.750	29.750	29.750	951
2023-12-14	31.000	32.000	31.000	32.000	32.000	1,300
2023-12-13	30.000	30.000	30.000	30.000	30.000	3,635
2023-12-12	32.000	32.500	31.850	31.850	31.850	1,840
2023-12-11	31.420	32.500	31.000	32.500	32.500	1,800
2023-12-08	30.000	30.000	30.000	30.000	30.000	200
2023-12-06	29.800	30.160	29.800	30.000	30.000	808
2023-12-04	30.260	30.260	30.260	30.260	30.260	294
2023-12-01	30.000	30.000	30.000	30.000	30.000	255
2023-11-29	28.010	28.010	28.000	28.000	28.000	600
2023-11-27	27.500	27.500	27.500	27.500	27.500	900
2023-11-22	27.000	27.000	27.000	27.000	27.000	500
2023-11-16	27.570	28.500	27.570	28.500	28.500	500
2023-11-13	27.000	27.000	27.000	27.000	27.000	100
2023-11-03	27.000	27.110	27.000	27.110	27.110	302
2023-10-31	26.990	27.000	26.990	27.000	27.000	400
2023-10-26	27.220	27.220	27.220	27.220	27.220	100
2023-10-25	27.220	27.220	27.220	27.220	27.220	300
2023-10-24	28.240	28.240	25.500	25.500	25.500	300
2023-10-20	26.310	26.310	25.900	25.900	25.900	600
2023-10-18	26.510	26.510	26.310	26.310	26.310	400
2023-10-17	28.300	28.300	28.300	28.300	28.300	100
2023-10-16	28.250	28.300	28.050	28.300	28.300	1,300
2023-10-13	28.300	28.300	28.300	28.300	28.300	100
2023-10-12	28.300	28.300	28.300	28.300	28.300	200
2023-10-11	28.300	28.300	28.300	28.300	28.300	600
2023-10-06	28.300	28.300	28.300	28.300	28.300	100
2023-10-04	28.250	28.250	28.250	28.250	28.250	100
2023-10-03	28.490	28.500	28.250	28.250	28.250	1,250
2023-10-02	28.500	28.500	28.500	28.500	28.500	500
2023-09-29	28.070	28.070	28.070	28.070	28.070	200
2023-09-28	28.050	28.070	28.000	28.070	28.070	700
2023-09-27	27.990	28.060	27.990	28.050	28.050	1,700
2023-09-26	27.490	27.500	27.000	27.000	27.000	2,700
2023-09-25	26.740	26.740	26.740	26.740	26.740	200

← NewerPage 11 of 14 · 839 trading daysOlder →

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.