LQwD FinTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.620	0.650	0.610	0.640	0.640	13,399
2024-05-28	0.630	0.630	0.620	0.620	0.620	5,500
2024-05-27	0.700	0.700	0.700	0.700	0.700	782
2024-05-24	0.610	0.700	0.600	0.660	0.660	15,800
2024-05-23	0.740	0.740	0.740	0.740	0.740	500
2024-05-22	0.530	0.650	0.530	0.650	0.650	5,800
2024-05-21	0.690	0.740	0.690	0.700	0.700	21,489
2024-05-17	0.700	0.700	0.700	0.700	0.700	0
2024-05-16	0.700	0.700	0.690	0.700	0.700	2,500
2024-05-15	0.640	0.660	0.640	0.660	0.660	16,003
2024-05-14	0.560	0.560	0.560	0.560	0.560	9,000
2024-05-13	0.650	0.650	0.650	0.650	0.650	0
2024-05-10	0.650	0.650	0.630	0.650	0.650	12,500
2024-05-09	0.700	0.700	0.700	0.700	0.700	0
2024-05-08	0.690	0.700	0.600	0.700	0.700	6,940
2024-05-07	0.700	0.700	0.700	0.700	0.700	0
2024-05-06	0.700	0.700	0.700	0.700	0.700	0
2024-05-03	0.700	0.700	0.700	0.700	0.700	0
2024-05-02	0.700	0.700	0.700	0.700	0.700	0
2024-05-01	0.700	0.700	0.700	0.700	0.700	0
2024-04-30	0.600	0.700	0.600	0.700	0.700	3,570
2024-04-29	0.700	0.700	0.700	0.700	0.700	0
2024-04-26	0.680	0.700	0.680	0.700	0.700	3,500
2024-04-25	0.740	0.740	0.740	0.740	0.740	0
2024-04-24	0.740	0.740	0.740	0.740	0.740	0
2024-04-23	0.670	0.740	0.670	0.740	0.740	4,376
2024-04-22	0.690	0.690	0.690	0.690	0.690	3,003
2024-04-19	0.760	0.760	0.760	0.760	0.760	0
2024-04-18	0.760	0.760	0.760	0.760	0.760	0
2024-04-17	0.760	0.760	0.760	0.760	0.760	500
2024-04-16	0.700	0.760	0.700	0.760	0.760	2,000
2024-04-15	0.780	0.780	0.780	0.780	0.780	0
2024-04-12	0.780	0.780	0.780	0.780	0.780	0
2024-04-11	0.780	0.780	0.780	0.780	0.780	500
2024-04-10	0.700	0.770	0.670	0.770	0.770	7,016
2024-04-09	0.750	0.750	0.710	0.710	0.710	2,409
2024-04-08	0.820	0.820	0.820	0.820	0.820	0
2024-04-05	0.820	0.820	0.820	0.820	0.820	750
2024-04-04	0.850	0.850	0.850	0.850	0.850	0
2024-04-03	0.840	0.850	0.840	0.850	0.850	1,523
2024-04-02	0.840	0.840	0.840	0.840	0.840	512
2024-04-01	0.850	0.850	0.850	0.850	0.850	0
2024-03-28	0.820	0.850	0.820	0.850	0.850	13,500
2024-03-27	0.820	0.820	0.820	0.820	0.820	2,264
2024-03-26	0.790	0.800	0.790	0.800	0.800	2,000
2024-03-25	0.740	0.790	0.740	0.790	0.790	13,241
2024-03-22	0.720	0.720	0.720	0.720	0.720	900
2024-03-21	0.650	0.720	0.650	0.720	0.720	9,300
2024-03-20	0.700	0.700	0.700	0.700	0.700	2,030
2024-03-19	0.750	0.750	0.750	0.750	0.750	6,550
2024-03-18	0.730	0.730	0.730	0.730	0.730	3,521
2024-03-15	0.790	0.790	0.690	0.690	0.690	10,500
2024-03-14	0.850	0.860	0.850	0.860	0.860	2,180
2024-03-13	0.930	0.930	0.930	0.930	0.930	769
2024-03-12	0.920	0.920	0.860	0.860	0.860	8,356
2024-03-11	0.960	0.970	0.960	0.970	0.970	5,516
2024-03-08	0.900	0.900	0.900	0.900	0.900	3,110
2024-03-07	0.880	0.880	0.880	0.880	0.880	1,799
2024-03-06	0.850	0.870	0.830	0.870	0.870	4,310
2024-03-05	0.990	0.990	0.860	0.860	0.860	3,650

← NewerPage 11 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.