BQE Water Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 49.890 | 49.900 | 49.250 | 49.250 | 49.250 | 1,300 |
| 2025-05-09 | 51.510 | 51.510 | 50.000 | 50.000 | 50.000 | 1,000 |
| 2025-05-08 | 53.000 | 53.990 | 53.000 | 53.990 | 53.990 | 300 |
| 2025-05-07 | 51.150 | 51.150 | 51.150 | 51.150 | 51.150 | 0 |
| 2025-05-06 | 51.150 | 51.150 | 51.150 | 51.150 | 51.150 | 0 |
| 2025-05-05 | 51.150 | 51.150 | 51.150 | 51.150 | 51.150 | 100 |
| 2025-05-02 | 51.990 | 52.000 | 51.990 | 52.000 | 52.000 | 300 |
| 2025-05-01 | 51.440 | 53.000 | 51.440 | 53.000 | 53.000 | 1,200 |
| 2025-04-30 | 50.420 | 50.420 | 50.420 | 50.420 | 50.420 | 200 |
| 2025-04-29 | 51.560 | 51.560 | 51.560 | 51.560 | 51.560 | 100 |
| 2025-04-25 | 50.810 | 51.000 | 49.510 | 51.000 | 51.000 | 1,440 |
| 2025-04-24 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 101 |
| 2025-04-23 | 51.510 | 53.000 | 51.500 | 53.000 | 53.000 | 900 |
| 2025-04-15 | 54.780 | 55.000 | 54.780 | 55.000 | 55.000 | 300 |
| 2025-04-14 | 54.990 | 55.000 | 54.990 | 55.000 | 55.000 | 500 |
| 2025-04-08 | 50.020 | 50.020 | 50.000 | 50.000 | 50.000 | 486 |
| 2025-04-07 | 50.070 | 50.200 | 48.990 | 49.000 | 49.000 | 2,711 |
| 2025-04-04 | 53.000 | 53.000 | 51.500 | 51.990 | 51.990 | 1,328 |
| 2025-04-02 | 54.900 | 54.900 | 54.510 | 54.510 | 54.510 | 472 |
| 2025-03-31 | 55.000 | 56.990 | 55.000 | 55.000 | 55.000 | 611 |
| 2025-03-28 | 54.990 | 55.000 | 54.990 | 55.000 | 55.000 | 629 |
| 2025-03-27 | 51.600 | 51.600 | 51.600 | 51.600 | 51.600 | 100 |
| 2025-03-25 | 52.640 | 52.700 | 52.000 | 52.700 | 52.700 | 426 |
| 2025-03-24 | 52.400 | 52.600 | 52.400 | 52.600 | 52.600 | 353 |
| 2025-03-21 | 53.990 | 53.990 | 51.000 | 51.600 | 51.600 | 1,911 |
| 2025-03-20 | 56.000 | 56.000 | 54.810 | 54.810 | 54.810 | 375 |
| 2025-03-18 | 57.940 | 57.940 | 57.940 | 57.940 | 57.940 | 111 |
| 2025-03-17 | 57.970 | 57.970 | 57.970 | 57.970 | 57.970 | 100 |
| 2025-03-14 | 50.040 | 52.300 | 50.040 | 52.300 | 52.300 | 410 |
| 2025-03-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 939 |
| 2025-03-12 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 250 |
| 2025-03-11 | 53.510 | 53.510 | 51.000 | 51.000 | 51.000 | 2,316 |
| 2025-03-10 | 55.030 | 55.030 | 54.000 | 54.000 | 54.000 | 1,475 |
| 2025-03-06 | 55.100 | 56.350 | 55.060 | 56.350 | 56.350 | 785 |
| 2025-03-05 | 55.400 | 56.890 | 55.400 | 56.890 | 56.890 | 408 |
| 2025-03-04 | 57.000 | 57.000 | 55.500 | 56.990 | 56.990 | 1,007 |
| 2025-03-03 | 57.480 | 58.000 | 57.000 | 58.000 | 58.000 | 1,238 |
| 2025-02-27 | 57.870 | 57.990 | 57.470 | 57.500 | 57.500 | 910 |
| 2025-02-25 | 57.230 | 57.350 | 55.470 | 55.470 | 55.470 | 400 |
| 2025-02-24 | 55.400 | 55.400 | 55.400 | 55.400 | 55.400 | 226 |
| 2025-02-21 | 58.500 | 58.500 | 55.010 | 55.010 | 55.010 | 713 |
| 2025-02-20 | 58.510 | 59.050 | 58.500 | 58.500 | 58.500 | 1,331 |
| 2025-02-19 | 58.510 | 58.510 | 58.510 | 58.510 | 58.510 | 180 |
| 2025-02-18 | 58.500 | 61.990 | 58.500 | 59.050 | 59.050 | 1,028 |
| 2025-02-14 | 60.000 | 60.000 | 58.500 | 58.500 | 58.500 | 2,402 |
| 2025-02-13 | 59.900 | 59.900 | 59.900 | 59.900 | 59.900 | 128 |
| 2025-02-12 | 58.570 | 58.570 | 58.570 | 58.570 | 58.570 | 246 |
| 2025-02-11 | 61.990 | 61.990 | 59.010 | 59.010 | 59.010 | 571 |
| 2025-02-05 | 62.490 | 62.490 | 62.490 | 62.490 | 62.490 | 150 |
| 2025-02-04 | 63.990 | 63.990 | 62.000 | 62.000 | 62.000 | 982 |
| 2025-02-03 | 58.070 | 61.590 | 58.070 | 61.590 | 61.590 | 850 |
| 2025-01-30 | 60.200 | 60.200 | 60.200 | 60.200 | 60.200 | 228 |
| 2025-01-29 | 61.000 | 61.000 | 59.200 | 59.200 | 59.200 | 1,133 |
| 2025-01-28 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 406 |
| 2025-01-22 | 60.350 | 60.800 | 60.350 | 60.800 | 60.800 | 490 |
| 2025-01-21 | 60.000 | 60.200 | 60.000 | 60.200 | 60.200 | 945 |
| 2025-01-17 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 200 |
| 2025-01-16 | 59.990 | 60.000 | 58.660 | 58.660 | 58.660 | 1,870 |
| 2025-01-15 | 60.130 | 60.130 | 58.610 | 58.610 | 58.610 | 2,581 |
| 2025-01-13 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 181 |
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.