BQE Water Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-17 | 53.270 | 53.750 | 53.270 | 53.750 | 53.750 | 882 |
| 2024-09-16 | 55.000 | 55.000 | 54.100 | 54.100 | 54.100 | 769 |
| 2024-09-13 | 55.180 | 55.200 | 55.000 | 55.200 | 55.200 | 1,048 |
| 2024-09-10 | 57.490 | 57.500 | 55.180 | 57.500 | 57.500 | 1,600 |
| 2024-09-09 | 57.760 | 57.760 | 57.000 | 57.000 | 57.000 | 383 |
| 2024-09-06 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 185 |
| 2024-09-05 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 125 |
| 2024-09-04 | 56.800 | 56.810 | 56.000 | 56.000 | 56.000 | 810 |
| 2024-09-03 | 59.950 | 59.950 | 56.910 | 56.910 | 56.910 | 859 |
| 2024-08-30 | 58.500 | 59.250 | 58.500 | 59.000 | 59.000 | 370 |
| 2024-08-29 | 56.500 | 56.500 | 52.300 | 54.500 | 54.500 | 2,905 |
| 2024-08-28 | 59.990 | 59.990 | 54.000 | 59.000 | 59.000 | 6,229 |
| 2024-08-27 | 65.500 | 66.000 | 65.500 | 66.000 | 66.000 | 3,950 |
| 2024-08-26 | 65.510 | 65.510 | 65.500 | 65.500 | 65.500 | 670 |
| 2024-08-22 | 66.500 | 66.750 | 65.500 | 65.500 | 65.500 | 815 |
| 2024-08-21 | 65.010 | 65.500 | 65.010 | 65.500 | 65.500 | 240 |
| 2024-08-20 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 130 |
| 2024-08-19 | 65.000 | 66.000 | 64.000 | 66.000 | 66.000 | 1,165 |
| 2024-08-16 | 63.990 | 66.000 | 63.990 | 66.000 | 66.000 | 1,098 |
| 2024-08-15 | 63.990 | 63.990 | 63.990 | 63.990 | 63.990 | 120 |
| 2024-08-14 | 60.010 | 60.010 | 60.010 | 60.010 | 60.010 | 184 |
| 2024-08-12 | 62.000 | 62.010 | 61.100 | 62.010 | 62.010 | 2,363 |
| 2024-08-09 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 100 |
| 2024-08-08 | 58.950 | 64.000 | 58.940 | 64.000 | 64.000 | 2,716 |
| 2024-08-07 | 55.700 | 58.500 | 55.700 | 58.500 | 58.500 | 500 |
| 2024-08-06 | 56.080 | 56.080 | 56.000 | 56.000 | 56.000 | 400 |
| 2024-08-01 | 60.890 | 60.890 | 60.600 | 60.810 | 60.810 | 630 |
| 2024-07-30 | 60.400 | 60.800 | 60.400 | 60.800 | 60.800 | 535 |
| 2024-07-29 | 59.200 | 59.850 | 59.200 | 59.850 | 59.850 | 300 |
| 2024-07-26 | 56.500 | 59.000 | 56.500 | 58.800 | 58.800 | 1,645 |
| 2024-07-25 | 56.980 | 56.990 | 56.980 | 56.990 | 56.990 | 290 |
| 2024-07-24 | 55.990 | 55.990 | 55.500 | 55.500 | 55.500 | 540 |
| 2024-07-19 | 55.550 | 56.450 | 55.500 | 56.450 | 56.450 | 1,228 |
| 2024-07-18 | 56.210 | 56.210 | 55.600 | 55.600 | 55.600 | 482 |
| 2024-07-17 | 56.500 | 56.500 | 56.500 | 56.500 | 56.500 | 675 |
| 2024-07-16 | 56.160 | 56.550 | 56.160 | 56.550 | 56.550 | 501 |
| 2024-07-15 | 56.030 | 56.070 | 56.000 | 56.050 | 56.050 | 927 |
| 2024-07-12 | 56.500 | 56.500 | 56.030 | 56.030 | 56.030 | 716 |
| 2024-07-11 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 389 |
| 2024-07-10 | 58.010 | 58.010 | 58.000 | 58.000 | 58.000 | 720 |
| 2024-07-09 | 60.600 | 62.010 | 57.600 | 57.600 | 57.600 | 2,683 |
| 2024-07-08 | 54.990 | 55.600 | 54.990 | 55.600 | 55.600 | 4,459 |
| 2024-07-05 | 55.270 | 55.270 | 54.530 | 54.530 | 54.530 | 587 |
| 2024-07-03 | 54.300 | 54.300 | 54.300 | 54.300 | 54.300 | 454 |
| 2024-07-02 | 54.340 | 54.340 | 52.000 | 53.720 | 53.720 | 1,820 |
| 2024-06-28 | 53.500 | 53.500 | 52.960 | 53.000 | 53.000 | 1,768 |
| 2024-06-27 | 53.490 | 54.000 | 53.490 | 54.000 | 54.000 | 307 |
| 2024-06-25 | 54.900 | 55.000 | 54.900 | 55.000 | 55.000 | 744 |
| 2024-06-24 | 55.010 | 55.010 | 52.500 | 54.900 | 54.900 | 808 |
| 2024-06-21 | 55.350 | 55.350 | 54.100 | 54.750 | 54.750 | 3,266 |
| 2024-06-20 | 58.500 | 58.500 | 56.850 | 56.870 | 56.870 | 1,074 |
| 2024-06-19 | 57.510 | 57.510 | 53.600 | 55.000 | 55.000 | 4,073 |
| 2024-06-18 | 60.000 | 60.000 | 59.000 | 59.000 | 59.000 | 1,583 |
| 2024-06-17 | 61.760 | 61.760 | 60.000 | 60.000 | 60.000 | 608 |
| 2024-06-14 | 61.760 | 61.760 | 61.760 | 61.760 | 61.760 | 139 |
| 2024-06-13 | 62.500 | 62.500 | 60.000 | 60.000 | 60.000 | 1,390 |
| 2024-06-11 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 328 |
| 2024-06-10 | 62.000 | 63.000 | 61.990 | 63.000 | 63.000 | 1,523 |
| 2024-06-07 | 63.500 | 63.500 | 63.490 | 63.500 | 63.500 | 1,031 |
| 2024-06-06 | 61.000 | 63.990 | 61.000 | 63.990 | 63.990 | 515 |
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.