BQE Water Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-13 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 181 |
| 2025-01-10 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 200 |
| 2025-01-07 | 62.500 | 62.500 | 60.310 | 60.310 | 60.310 | 836 |
| 2025-01-06 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 100 |
| 2025-01-03 | 62.000 | 62.500 | 62.000 | 62.100 | 62.100 | 1,514 |
| 2025-01-02 | 61.900 | 62.000 | 61.900 | 62.000 | 62.000 | 466 |
| 2024-12-27 | 59.300 | 59.300 | 59.300 | 59.300 | 59.300 | 220 |
| 2024-12-20 | 60.050 | 60.050 | 60.050 | 60.050 | 60.050 | 444 |
| 2024-12-18 | 61.320 | 61.320 | 61.000 | 61.000 | 61.000 | 239 |
| 2024-12-17 | 62.000 | 62.000 | 61.330 | 61.330 | 61.330 | 493 |
| 2024-12-16 | 62.980 | 62.980 | 62.980 | 62.980 | 62.980 | 442 |
| 2024-12-12 | 61.350 | 61.350 | 61.350 | 61.350 | 61.350 | 160 |
| 2024-12-11 | 64.650 | 64.650 | 62.000 | 62.000 | 62.000 | 608 |
| 2024-12-09 | 63.000 | 64.900 | 63.000 | 63.000 | 63.000 | 422 |
| 2024-12-06 | 61.350 | 63.000 | 61.350 | 63.000 | 63.000 | 445 |
| 2024-12-05 | 65.000 | 66.000 | 62.450 | 62.450 | 62.450 | 1,768 |
| 2024-12-04 | 63.800 | 66.000 | 63.800 | 66.000 | 66.000 | 767 |
| 2024-12-03 | 67.000 | 67.000 | 59.050 | 59.050 | 59.050 | 1,302 |
| 2024-12-02 | 62.240 | 66.810 | 61.600 | 66.000 | 66.000 | 2,025 |
| 2024-11-29 | 59.390 | 62.500 | 59.390 | 59.990 | 59.990 | 3,305 |
| 2024-11-28 | 55.000 | 58.500 | 55.000 | 58.500 | 58.500 | 2,256 |
| 2024-11-27 | 53.770 | 55.000 | 53.770 | 55.000 | 55.000 | 1,711 |
| 2024-11-26 | 54.990 | 55.000 | 54.900 | 54.900 | 54.900 | 1,622 |
| 2024-11-25 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 254 |
| 2024-11-22 | 53.160 | 55.000 | 53.160 | 55.000 | 55.000 | 2,500 |
| 2024-11-21 | 53.040 | 53.050 | 53.040 | 53.050 | 53.050 | 345 |
| 2024-11-20 | 50.910 | 50.910 | 50.910 | 50.910 | 50.910 | 302 |
| 2024-11-19 | 53.510 | 53.510 | 50.150 | 51.000 | 51.000 | 2,036 |
| 2024-11-18 | 53.980 | 53.980 | 53.000 | 53.000 | 53.000 | 237 |
| 2024-11-15 | 53.490 | 53.490 | 53.490 | 53.490 | 53.490 | 228 |
| 2024-11-14 | 54.000 | 54.000 | 52.470 | 52.470 | 52.470 | 915 |
| 2024-11-13 | 54.500 | 54.500 | 54.500 | 54.500 | 54.500 | 136 |
| 2024-11-12 | 54.500 | 55.000 | 54.500 | 55.000 | 55.000 | 493 |
| 2024-11-11 | 54.000 | 54.000 | 53.000 | 53.000 | 53.000 | 904 |
| 2024-11-08 | 53.000 | 54.000 | 53.000 | 54.000 | 54.000 | 2,332 |
| 2024-11-07 | 57.060 | 57.060 | 46.000 | 53.250 | 53.250 | 4,202 |
| 2024-11-05 | 60.000 | 60.000 | 58.000 | 58.000 | 58.000 | 386 |
| 2024-10-31 | 60.710 | 60.710 | 60.000 | 60.000 | 60.000 | 1,292 |
| 2024-10-30 | 60.800 | 60.800 | 60.800 | 60.800 | 60.800 | 501 |
| 2024-10-29 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 486 |
| 2024-10-28 | 67.400 | 67.400 | 67.400 | 67.400 | 67.400 | 1,125 |
| 2024-10-25 | 65.150 | 67.000 | 65.150 | 67.000 | 67.000 | 668 |
| 2024-10-24 | 64.240 | 64.240 | 64.240 | 64.240 | 64.240 | 255 |
| 2024-10-23 | 58.750 | 58.750 | 58.750 | 58.750 | 58.750 | 131 |
| 2024-10-22 | 58.750 | 58.750 | 57.020 | 57.500 | 57.500 | 400 |
| 2024-10-21 | 57.750 | 57.750 | 57.010 | 57.010 | 57.010 | 238 |
| 2024-10-18 | 56.000 | 59.000 | 55.260 | 59.000 | 59.000 | 2,025 |
| 2024-10-16 | 54.960 | 54.960 | 54.960 | 54.960 | 54.960 | 149 |
| 2024-10-15 | 57.990 | 57.990 | 55.000 | 55.000 | 55.000 | 1,307 |
| 2024-10-11 | 57.500 | 58.000 | 57.500 | 58.000 | 58.000 | 559 |
| 2024-10-09 | 57.990 | 58.000 | 57.750 | 58.000 | 58.000 | 1,162 |
| 2024-10-08 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 377 |
| 2024-10-07 | 57.800 | 57.820 | 57.800 | 57.810 | 57.810 | 360 |
| 2024-10-03 | 58.200 | 58.200 | 58.200 | 58.200 | 58.200 | 105 |
| 2024-09-30 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 120 |
| 2024-09-27 | 56.980 | 57.000 | 56.980 | 57.000 | 57.000 | 777 |
| 2024-09-26 | 55.170 | 55.170 | 55.170 | 55.170 | 55.170 | 195 |
| 2024-09-24 | 57.000 | 57.000 | 56.000 | 56.990 | 56.990 | 475 |
| 2024-09-20 | 58.520 | 58.520 | 58.310 | 58.310 | 58.310 | 305 |
| 2024-09-18 | 55.000 | 55.500 | 55.000 | 55.500 | 55.500 | 750 |
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.