BQE Water Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 73.000 | 73.000 | 70.050 | 71.000 | 71.000 | 1,500 |
| 2026-01-28 | 72.000 | 73.000 | 72.000 | 73.000 | 73.000 | 500 |
| 2026-01-27 | 70.000 | 72.000 | 70.000 | 72.000 | 72.000 | 2,000 |
| 2026-01-26 | 67.000 | 70.000 | 67.000 | 70.000 | 70.000 | 1,900 |
| 2026-01-23 | 67.990 | 68.000 | 67.000 | 67.000 | 67.000 | 800 |
| 2026-01-22 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2026-01-21 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 300 |
| 2026-01-20 | 68.550 | 68.550 | 68.550 | 68.550 | 68.550 | 100 |
| 2026-01-19 | 68.550 | 68.550 | 68.550 | 68.550 | 68.550 | 0 |
| 2026-01-16 | 68.550 | 68.550 | 68.550 | 68.550 | 68.550 | 3,600 |
| 2026-01-15 | 68.890 | 69.000 | 68.890 | 69.000 | 69.000 | 600 |
| 2026-01-14 | 68.990 | 70.000 | 68.990 | 69.300 | 69.300 | 2,900 |
| 2026-01-13 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 1,000 |
| 2026-01-12 | 67.000 | 69.010 | 66.000 | 69.000 | 69.000 | 4,000 |
| 2026-01-09 | 66.000 | 67.200 | 66.000 | 67.200 | 67.200 | 900 |
| 2026-01-08 | 64.990 | 65.010 | 64.990 | 65.000 | 65.000 | 1,200 |
| 2026-01-07 | 63.000 | 63.000 | 61.760 | 63.000 | 63.000 | 2,700 |
| 2026-01-06 | 63.000 | 63.010 | 63.000 | 63.010 | 63.010 | 300 |
| 2026-01-05 | 65.000 | 65.000 | 62.490 | 62.500 | 62.500 | 1,000 |
| 2026-01-02 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 100 |
| 2025-12-31 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 100 |
| 2025-12-30 | 64.500 | 64.500 | 64.000 | 64.000 | 64.000 | 200 |
| 2025-12-29 | 64.000 | 64.960 | 64.000 | 64.690 | 64.690 | 1,400 |
| 2025-12-24 | 63.900 | 63.900 | 63.900 | 63.900 | 63.900 | 0 |
| 2025-12-23 | 64.500 | 64.500 | 62.550 | 63.900 | 63.900 | 1,900 |
| 2025-12-22 | 64.500 | 65.000 | 64.500 | 64.780 | 64.780 | 1,300 |
| 2025-12-19 | 63.000 | 64.000 | 63.000 | 63.700 | 63.700 | 1,200 |
| 2025-12-18 | 56.000 | 64.000 | 56.000 | 62.000 | 62.000 | 7,000 |
| 2025-12-17 | 55.850 | 56.000 | 55.850 | 56.000 | 56.000 | 600 |
| 2025-12-16 | 53.100 | 56.000 | 53.100 | 56.000 | 56.000 | 1,500 |
| 2025-12-15 | 55.500 | 56.000 | 55.000 | 55.500 | 55.500 | 2,700 |
| 2025-12-12 | 54.000 | 55.500 | 54.000 | 55.500 | 55.500 | 900 |
| 2025-12-11 | 51.550 | 52.500 | 51.550 | 52.500 | 52.500 | 800 |
| 2025-12-10 | 52.060 | 52.060 | 52.000 | 52.000 | 52.000 | 2,000 |
| 2025-12-09 | 54.510 | 54.510 | 54.000 | 54.000 | 54.000 | 400 |
| 2025-12-08 | 53.100 | 54.300 | 53.000 | 54.300 | 54.300 | 1,400 |
| 2025-12-05 | 54.000 | 54.000 | 53.000 | 53.000 | 53.000 | 200 |
| 2025-12-04 | 52.500 | 54.000 | 52.500 | 54.000 | 54.000 | 700 |
| 2025-12-03 | 53.500 | 53.500 | 53.250 | 53.250 | 53.250 | 1,000 |
| 2025-12-02 | 54.300 | 54.300 | 54.000 | 54.000 | 54.000 | 500 |
| 2025-12-01 | 53.060 | 54.000 | 52.000 | 54.000 | 54.000 | 1,800 |
| 2025-11-28 | 51.100 | 54.300 | 49.000 | 54.300 | 54.300 | 4,300 |
| 2025-11-27 | 50.000 | 50.900 | 50.000 | 50.900 | 50.900 | 400 |
| 2025-11-26 | 51.600 | 51.700 | 51.600 | 51.700 | 51.700 | 300 |
| 2025-11-25 | 51.690 | 51.690 | 51.690 | 51.690 | 51.690 | 100 |
| 2025-11-24 | 51.300 | 51.700 | 50.100 | 51.300 | 51.300 | 700 |
| 2025-11-21 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 400 |
| 2025-11-20 | 50.270 | 50.270 | 50.270 | 50.270 | 50.270 | 100 |
| 2025-11-19 | 49.600 | 49.600 | 49.600 | 49.600 | 49.600 | 0 |
| 2025-11-18 | 49.700 | 49.700 | 49.600 | 49.600 | 49.600 | 500 |
| 2025-11-17 | 51.250 | 51.250 | 49.680 | 49.680 | 49.680 | 800 |
| 2025-11-14 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2025-11-13 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 200 |
| 2025-11-12 | 51.720 | 51.720 | 51.720 | 51.720 | 51.720 | 100 |
| 2025-11-11 | 50.540 | 51.000 | 50.540 | 51.000 | 51.000 | 500 |
| 2025-11-10 | 51.070 | 51.720 | 51.070 | 51.720 | 51.720 | 300 |
| 2025-11-07 | 52.500 | 52.500 | 51.000 | 51.600 | 51.600 | 1,100 |
| 2025-11-06 | 53.990 | 53.990 | 53.990 | 53.990 | 53.990 | 300 |
| 2025-11-05 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 100 |
| 2025-11-04 | 53.990 | 53.990 | 53.990 | 53.990 | 53.990 | 200 |
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.