BQE Water Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 54.510 | 54.510 | 54.510 | 54.510 | 54.510 | 100 |
| 2025-08-06 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2025-08-05 | 54.250 | 54.250 | 54.000 | 54.000 | 54.000 | 2,900 |
| 2025-08-01 | 54.000 | 55.000 | 54.000 | 55.000 | 55.000 | 500 |
| 2025-07-31 | 53.500 | 54.000 | 53.500 | 54.000 | 54.000 | 400 |
| 2025-07-30 | 54.300 | 54.760 | 54.300 | 54.760 | 54.760 | 800 |
| 2025-07-29 | 53.400 | 53.400 | 53.400 | 53.400 | 53.400 | 0 |
| 2025-07-28 | 53.970 | 53.970 | 53.400 | 53.400 | 53.400 | 700 |
| 2025-07-25 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 200 |
| 2025-07-24 | 54.000 | 54.000 | 52.500 | 53.000 | 53.000 | 4,100 |
| 2025-07-23 | 54.000 | 54.260 | 54.000 | 54.140 | 54.140 | 700 |
| 2025-07-22 | 54.250 | 54.640 | 54.250 | 54.640 | 54.640 | 400 |
| 2025-07-21 | 54.920 | 54.920 | 54.310 | 54.310 | 54.310 | 300 |
| 2025-07-18 | 54.320 | 54.340 | 54.300 | 54.300 | 54.300 | 600 |
| 2025-07-17 | 54.280 | 55.100 | 54.250 | 54.990 | 54.990 | 800 |
| 2025-07-16 | 55.000 | 55.650 | 55.000 | 55.150 | 55.150 | 800 |
| 2025-07-15 | 54.300 | 55.130 | 54.010 | 55.130 | 55.130 | 400 |
| 2025-07-14 | 54.010 | 55.940 | 54.000 | 54.000 | 54.000 | 800 |
| 2025-07-11 | 55.700 | 55.700 | 54.010 | 54.010 | 54.010 | 200 |
| 2025-07-10 | 54.470 | 54.470 | 54.050 | 54.050 | 54.050 | 2,500 |
| 2025-07-09 | 54.200 | 54.200 | 54.200 | 54.200 | 54.200 | 100 |
| 2025-07-08 | 54.110 | 54.110 | 54.110 | 54.110 | 54.110 | 100 |
| 2025-07-07 | 54.110 | 54.110 | 54.070 | 54.070 | 54.070 | 400 |
| 2025-07-04 | 55.500 | 55.500 | 55.500 | 55.500 | 55.500 | 100 |
| 2025-07-03 | 54.010 | 54.010 | 54.010 | 54.010 | 54.010 | 500 |
| 2025-07-02 | 54.260 | 55.000 | 54.260 | 55.000 | 55.000 | 700 |
| 2025-06-30 | 54.000 | 55.900 | 54.000 | 54.000 | 54.000 | 700 |
| 2025-06-27 | 53.300 | 54.000 | 53.300 | 53.600 | 53.600 | 500 |
| 2025-06-26 | 53.300 | 53.300 | 53.300 | 53.300 | 53.300 | 100 |
| 2025-06-25 | 52.310 | 54.000 | 52.310 | 54.000 | 54.000 | 1,700 |
| 2025-06-24 | 51.960 | 52.500 | 51.960 | 52.500 | 52.500 | 1,300 |
| 2025-06-23 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2025-06-20 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 500 |
| 2025-06-19 | 51.980 | 52.000 | 51.980 | 52.000 | 52.000 | 300 |
| 2025-06-18 | 51.980 | 51.980 | 51.980 | 51.980 | 51.980 | 300 |
| 2025-06-17 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 100 |
| 2025-06-16 | 50.290 | 50.290 | 50.290 | 50.290 | 50.290 | 0 |
| 2025-06-13 | 51.000 | 51.000 | 50.290 | 50.290 | 50.290 | 800 |
| 2025-06-12 | 50.110 | 51.670 | 50.000 | 51.670 | 51.670 | 1,300 |
| 2025-06-11 | 50.000 | 50.000 | 48.000 | 50.000 | 50.000 | 700 |
| 2025-06-10 | 49.990 | 50.000 | 49.990 | 50.000 | 50.000 | 400 |
| 2025-06-09 | 50.000 | 50.000 | 48.700 | 48.700 | 48.700 | 1,200 |
| 2025-06-06 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2025-06-05 | 51.500 | 51.500 | 50.990 | 51.000 | 51.000 | 800 |
| 2025-06-04 | 51.680 | 51.680 | 51.410 | 51.410 | 51.410 | 2,000 |
| 2025-06-03 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 800 |
| 2025-06-02 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2025-05-30 | 55.000 | 55.000 | 50.000 | 55.000 | 55.000 | 1,300 |
| 2025-05-29 | 55.990 | 55.990 | 55.990 | 55.990 | 55.990 | 0 |
| 2025-05-28 | 55.990 | 55.990 | 55.990 | 55.990 | 55.990 | 0 |
| 2025-05-27 | 55.990 | 55.990 | 55.990 | 55.990 | 55.990 | 0 |
| 2025-05-26 | 46.020 | 55.990 | 46.020 | 55.990 | 55.990 | 700 |
| 2025-05-23 | 46.780 | 46.780 | 46.490 | 46.490 | 46.490 | 300 |
| 2025-05-22 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 0 |
| 2025-05-21 | 47.000 | 47.400 | 47.000 | 47.000 | 47.000 | 1,900 |
| 2025-05-20 | 48.000 | 48.000 | 47.500 | 47.500 | 47.500 | 600 |
| 2025-05-16 | 48.500 | 48.500 | 48.350 | 48.350 | 48.350 | 300 |
| 2025-05-15 | 49.140 | 49.140 | 49.140 | 49.140 | 49.140 | 0 |
| 2025-05-14 | 49.140 | 49.140 | 49.140 | 49.140 | 49.140 | 100 |
| 2025-05-13 | 49.140 | 49.140 | 49.140 | 49.140 | 49.140 | 100 |
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.