LQwD FinTech Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.650	0.650	0.560	0.600	0.600	7,011
2024-08-22	0.660	0.660	0.660	0.660	0.660	0
2024-08-21	0.640	0.660	0.640	0.660	0.660	9,071
2024-08-20	0.560	0.560	0.550	0.550	0.550	3,000
2024-08-19	0.590	0.590	0.560	0.560	0.560	3,500
2024-08-16	0.600	0.600	0.600	0.600	0.600	1,650
2024-08-15	0.590	0.590	0.590	0.590	0.590	2,011
2024-08-14	0.630	0.630	0.630	0.630	0.630	500
2024-08-13	0.560	0.630	0.550	0.630	0.630	6,100
2024-08-12	0.640	0.640	0.640	0.640	0.640	0
2024-08-09	0.640	0.640	0.640	0.640	0.640	0
2024-08-08	0.640	0.640	0.640	0.640	0.640	1,000
2024-08-07	0.600	0.600	0.600	0.600	0.600	1,500
2024-08-06	0.600	0.650	0.600	0.650	0.650	9,040
2024-08-02	0.640	0.640	0.640	0.640	0.640	9,000
2024-08-01	0.660	0.720	0.660	0.670	0.670	15,000
2024-07-31	0.760	0.760	0.760	0.760	0.760	1,190
2024-07-30	0.680	0.680	0.680	0.680	0.680	0
2024-07-29	0.640	0.700	0.620	0.680	0.680	16,500
2024-07-26	0.700	0.700	0.700	0.700	0.700	0
2024-07-25	0.700	0.700	0.700	0.700	0.700	0
2024-07-24	0.700	0.700	0.700	0.700	0.700	2,500
2024-07-23	0.730	0.790	0.690	0.700	0.700	18,203
2024-07-22	0.730	0.730	0.730	0.730	0.730	4,515
2024-07-19	0.780	0.780	0.700	0.700	0.700	4,800
2024-07-18	0.830	0.830	0.780	0.780	0.780	2,040
2024-07-17	0.820	0.820	0.740	0.770	0.770	26,050
2024-07-16	0.660	0.800	0.660	0.800	0.800	12,868
2024-07-15	0.650	0.650	0.580	0.580	0.580	14,000
2024-07-12	0.650	0.650	0.530	0.620	0.620	37,500
2024-07-11	0.660	0.660	0.650	0.650	0.650	27,006
2024-07-10	0.680	0.680	0.680	0.680	0.680	5,500
2024-07-09	0.680	0.680	0.680	0.680	0.680	0
2024-07-08	0.680	0.680	0.620	0.680	0.680	1,500
2024-07-05	0.680	0.680	0.640	0.670	0.670	23,000
2024-07-04	0.680	0.680	0.640	0.680	0.680	10,000
2024-07-03	0.690	0.690	0.680	0.680	0.680	6,000
2024-07-02	0.680	0.680	0.680	0.680	0.680	7,523
2024-06-28	0.700	0.700	0.670	0.670	0.670	12,000
2024-06-27	0.680	0.680	0.680	0.680	0.680	0
2024-06-26	0.690	0.690	0.680	0.680	0.680	2,500
2024-06-25	0.680	0.680	0.660	0.660	0.660	19,500
2024-06-24	0.640	0.640	0.640	0.640	0.640	1,029
2024-06-21	0.780	0.830	0.570	0.760	0.760	37,000
2024-06-20	0.810	0.810	0.810	0.810	0.810	0
2024-06-19	0.800	0.810	0.800	0.810	0.810	7,750
2024-06-18	0.890	0.890	0.750	0.750	0.750	4,000
2024-06-17	0.760	0.900	0.760	0.900	0.900	13,500
2024-06-14	0.760	0.760	0.760	0.760	0.760	11,187
2024-06-13	0.930	0.930	0.930	0.930	0.930	0
2024-06-12	0.930	0.930	0.930	0.930	0.930	0
2024-06-11	0.850	0.930	0.850	0.930	0.930	12,452
2024-06-10	0.950	0.950	0.750	0.850	0.850	19,174
2024-06-07	0.740	0.990	0.740	0.960	0.960	87,429
2024-06-06	0.660	0.730	0.660	0.730	0.730	7,525
2024-06-05	0.660	0.660	0.660	0.660	0.660	3,500
2024-06-04	0.650	0.650	0.620	0.650	0.650	9,500
2024-06-03	0.630	0.720	0.630	0.720	0.720	5,050
2024-05-31	0.630	0.650	0.600	0.650	0.650	9,100
2024-05-30	0.600	0.670	0.600	0.670	0.670	2,500

← NewerPage 10 of 21 · 1,254 trading daysOlder →

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.