BQE Water Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 80.000 | 80.000 | 79.000 | 80.000 | 80.000 | 1,200 |
| 2026-04-24 | 75.010 | 82.000 | 75.010 | 80.500 | 80.500 | 5,400 |
| 2026-04-23 | 73.020 | 73.190 | 73.000 | 73.000 | 73.000 | 700 |
| 2026-04-22 | 73.990 | 74.500 | 72.500 | 72.500 | 72.500 | 1,100 |
| 2026-04-21 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 200 |
| 2026-04-20 | 72.990 | 73.000 | 72.990 | 73.000 | 73.000 | 1,000 |
| 2026-04-17 | 71.900 | 72.000 | 71.900 | 72.000 | 72.000 | 1,200 |
| 2026-04-16 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 100 |
| 2026-04-15 | 69.200 | 69.200 | 67.580 | 67.580 | 67.580 | 600 |
| 2026-04-14 | 70.000 | 70.000 | 69.000 | 69.200 | 69.200 | 500 |
| 2026-04-13 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 100 |
| 2026-04-10 | 68.250 | 70.000 | 67.850 | 67.960 | 67.960 | 2,000 |
| 2026-04-09 | 68.460 | 68.500 | 68.460 | 68.500 | 68.500 | 200 |
| 2026-04-08 | 62.900 | 63.000 | 62.800 | 62.800 | 62.800 | 1,700 |
| 2026-04-07 | 62.600 | 62.600 | 61.400 | 62.500 | 62.500 | 300 |
| 2026-04-06 | 63.980 | 63.980 | 62.600 | 62.600 | 62.600 | 300 |
| 2026-04-02 | 65.000 | 65.000 | 63.500 | 63.990 | 63.990 | 900 |
| 2026-04-01 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2026-03-31 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 200 |
| 2026-03-30 | 65.050 | 65.050 | 65.010 | 65.010 | 65.010 | 800 |
| 2026-03-27 | 65.020 | 65.020 | 65.020 | 65.020 | 65.020 | 100 |
| 2026-03-26 | 63.050 | 63.050 | 63.050 | 63.050 | 63.050 | 0 |
| 2026-03-25 | 63.050 | 63.050 | 63.050 | 63.050 | 63.050 | 0 |
| 2026-03-24 | 63.050 | 63.050 | 63.050 | 63.050 | 63.050 | 500 |
| 2026-03-23 | 65.000 | 65.000 | 62.800 | 62.800 | 62.800 | 1,200 |
| 2026-03-20 | 64.970 | 65.000 | 64.000 | 65.000 | 65.000 | 400 |
| 2026-03-19 | 63.570 | 64.700 | 62.500 | 64.700 | 64.700 | 800 |
| 2026-03-18 | 65.000 | 65.000 | 63.760 | 63.760 | 63.760 | 900 |
| 2026-03-17 | 69.000 | 69.000 | 65.500 | 65.500 | 65.500 | 700 |
| 2026-03-16 | 67.960 | 69.000 | 65.000 | 65.000 | 65.000 | 2,200 |
| 2026-03-13 | 68.450 | 68.450 | 65.800 | 68.000 | 68.000 | 982 |
| 2026-03-12 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 0 |
| 2026-03-11 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 0 |
| 2026-03-10 | 70.120 | 70.120 | 69.500 | 69.500 | 69.500 | 800 |
| 2026-03-09 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 200 |
| 2026-03-06 | 67.000 | 67.000 | 65.000 | 66.600 | 66.600 | 2,800 |
| 2026-03-05 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 300 |
| 2026-03-04 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 800 |
| 2026-03-03 | 72.650 | 72.650 | 72.000 | 72.000 | 72.000 | 200 |
| 2026-03-02 | 74.000 | 74.000 | 72.730 | 72.730 | 72.730 | 1,600 |
| 2026-02-27 | 73.950 | 73.950 | 73.950 | 73.950 | 73.950 | 0 |
| 2026-02-26 | 73.230 | 73.950 | 73.230 | 73.950 | 73.950 | 900 |
| 2026-02-25 | 73.750 | 73.950 | 73.750 | 73.950 | 73.950 | 500 |
| 2026-02-24 | 73.750 | 73.750 | 73.750 | 73.750 | 73.750 | 100 |
| 2026-02-23 | 73.740 | 73.750 | 73.740 | 73.740 | 73.740 | 300 |
| 2026-02-20 | 73.750 | 73.750 | 73.740 | 73.740 | 73.740 | 200 |
| 2026-02-19 | 72.000 | 73.000 | 72.000 | 73.000 | 73.000 | 1,600 |
| 2026-02-18 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2026-02-17 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 700 |
| 2026-02-13 | 70.000 | 71.990 | 70.000 | 71.990 | 71.990 | 700 |
| 2026-02-12 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2026-02-11 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 300 |
| 2026-02-10 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 200 |
| 2026-02-09 | 70.010 | 70.010 | 70.000 | 70.000 | 70.000 | 200 |
| 2026-02-06 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 400 |
| 2026-02-05 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 200 |
| 2026-02-04 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 700 |
| 2026-02-03 | 72.000 | 72.000 | 71.000 | 71.000 | 71.000 | 500 |
| 2026-02-02 | 72.250 | 72.500 | 72.250 | 72.500 | 72.500 | 200 |
| 2026-01-30 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
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.