BQE Water Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 75.500 | 76.000 | 69.220 | 74.940 | 74.940 | 600 |
| 2026-07-21 | 73.500 | 77.000 | 72.900 | 75.000 | 75.000 | 1,700 |
| 2026-07-20 | 67.820 | 67.820 | 67.820 | 67.820 | 67.820 | 0 |
| 2026-07-17 | 69.000 | 69.000 | 67.820 | 67.820 | 67.820 | 1,300 |
| 2026-07-16 | 69.060 | 69.060 | 69.060 | 69.060 | 69.060 | 0 |
| 2026-07-15 | 69.060 | 69.060 | 69.060 | 69.060 | 69.060 | 0 |
| 2026-07-14 | 71.000 | 71.000 | 69.060 | 69.060 | 69.060 | 300 |
| 2026-07-13 | 72.000 | 72.000 | 71.000 | 71.000 | 71.000 | 400 |
| 2026-07-10 | 71.250 | 71.250 | 71.250 | 71.250 | 71.250 | 0 |
| 2026-07-09 | 71.250 | 71.250 | 71.250 | 71.250 | 71.250 | 0 |
| 2026-07-08 | 71.250 | 71.250 | 71.250 | 71.250 | 71.250 | 200 |
| 2026-07-07 | 71.250 | 71.250 | 71.250 | 71.250 | 71.250 | 200 |
| 2026-07-06 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2026-07-03 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 100 |
| 2026-07-02 | 71.250 | 71.250 | 69.000 | 69.650 | 69.650 | 700 |
| 2026-06-30 | 71.000 | 71.250 | 71.000 | 71.250 | 71.250 | 500 |
| 2026-06-29 | 68.310 | 69.000 | 68.310 | 69.000 | 69.000 | 400 |
| 2026-06-26 | 67.620 | 67.620 | 67.620 | 67.620 | 67.620 | 0 |
| 2026-06-25 | 67.510 | 67.620 | 67.510 | 67.620 | 67.620 | 200 |
| 2026-06-24 | 73.940 | 73.940 | 69.960 | 69.960 | 69.960 | 900 |
| 2026-06-23 | 71.400 | 71.400 | 71.400 | 71.400 | 71.400 | 0 |
| 2026-06-22 | 72.000 | 72.000 | 71.400 | 71.400 | 71.400 | 1,600 |
| 2026-06-19 | 74.250 | 74.250 | 72.000 | 72.000 | 72.000 | 400 |
| 2026-06-18 | 70.000 | 70.890 | 70.000 | 70.890 | 70.890 | 300 |
| 2026-06-17 | 68.010 | 68.850 | 68.000 | 68.850 | 68.850 | 900 |
| 2026-06-16 | 67.550 | 68.850 | 67.550 | 68.850 | 68.850 | 700 |
| 2026-06-15 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 100 |
| 2026-06-12 | 67.260 | 67.260 | 67.250 | 67.250 | 67.250 | 200 |
| 2026-06-11 | 67.500 | 67.510 | 67.500 | 67.500 | 67.500 | 900 |
| 2026-06-10 | 70.500 | 70.500 | 67.260 | 67.500 | 67.500 | 1,400 |
| 2026-06-09 | 68.510 | 69.500 | 68.500 | 69.500 | 69.500 | 500 |
| 2026-06-08 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 200 |
| 2026-06-05 | 67.000 | 68.000 | 66.520 | 66.520 | 66.520 | 1,100 |
| 2026-06-04 | 70.000 | 70.550 | 66.250 | 66.250 | 66.250 | 1,600 |
| 2026-06-03 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2026-06-02 | 75.000 | 75.000 | 73.000 | 73.000 | 73.000 | 1,000 |
| 2026-06-01 | 78.000 | 78.000 | 75.000 | 75.000 | 75.000 | 1,000 |
| 2026-05-29 | 79.180 | 80.110 | 75.000 | 75.000 | 75.000 | 5,500 |
| 2026-05-28 | 81.400 | 81.400 | 81.400 | 81.400 | 81.400 | 0 |
| 2026-05-27 | 81.000 | 81.400 | 81.000 | 81.400 | 81.400 | 900 |
| 2026-05-26 | 81.990 | 81.990 | 81.500 | 81.500 | 81.500 | 500 |
| 2026-05-25 | 85.000 | 85.000 | 82.050 | 82.050 | 82.050 | 600 |
| 2026-05-22 | 85.990 | 87.000 | 85.990 | 87.000 | 87.000 | 900 |
| 2026-05-21 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2026-05-20 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 100 |
| 2026-05-19 | 84.990 | 85.500 | 84.990 | 85.500 | 85.500 | 1,100 |
| 2026-05-15 | 85.000 | 85.000 | 82.000 | 82.000 | 82.000 | 600 |
| 2026-05-14 | 86.500 | 86.500 | 85.000 | 85.000 | 85.000 | 1,100 |
| 2026-05-13 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 900 |
| 2026-05-12 | 86.250 | 86.250 | 86.250 | 86.250 | 86.250 | 0 |
| 2026-05-11 | 85.100 | 86.250 | 85.100 | 86.250 | 86.250 | 1,400 |
| 2026-05-08 | 84.490 | 88.500 | 84.490 | 86.000 | 86.000 | 2,500 |
| 2026-05-07 | 82.110 | 82.110 | 82.110 | 82.110 | 82.110 | 0 |
| 2026-05-06 | 82.110 | 83.300 | 82.110 | 82.110 | 82.110 | 1,100 |
| 2026-05-05 | 82.350 | 84.500 | 82.350 | 84.500 | 84.500 | 200 |
| 2026-05-04 | 82.380 | 82.500 | 81.010 | 82.350 | 82.350 | 900 |
| 2026-05-01 | 82.350 | 82.350 | 82.350 | 82.350 | 82.350 | 200 |
| 2026-04-30 | 82.250 | 82.350 | 82.250 | 82.350 | 82.350 | 900 |
| 2026-04-29 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 700 |
| 2026-04-28 | 80.000 | 82.000 | 80.000 | 82.000 | 82.000 | 900 |
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.