LQwD FinTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.970	1.000	0.850	0.990	0.990	19,727
2024-03-01	0.880	1.000	0.880	0.900	0.900	13,522
2024-02-29	0.980	0.990	0.930	0.930	0.930	8,032
2024-02-28	1.050	1.140	0.900	0.900	0.900	28,007
2024-02-27	0.980	1.040	0.850	1.040	1.040	40,719
2024-02-26	0.920	0.980	0.920	0.950	0.950	15,000
2024-02-23	0.830	0.830	0.820	0.820	0.820	8,126
2024-02-22	0.870	0.950	0.870	0.950	0.950	2,200
2024-02-21	0.950	0.950	0.950	0.950	0.950	500
2024-02-20	0.970	0.980	0.960	0.960	0.960	2,000
2024-02-16	0.870	0.950	0.850	0.850	0.850	10,520
2024-02-15	0.960	0.960	0.820	0.820	0.820	6,500
2024-02-14	1.090	1.090	0.990	0.990	0.990	20,821
2024-02-13	0.980	0.990	0.900	0.950	0.950	9,215
2024-02-12	0.740	1.050	0.740	1.040	1.040	36,850
2024-02-09	0.600	1.050	0.600	0.700	0.700	45,312
2024-02-08	0.580	0.630	0.580	0.600	0.600	14,701
2024-02-07	0.550	0.580	0.510	0.580	0.580	19,528
2024-02-06	0.495	0.495	0.495	0.495	0.495	3,900
2024-02-05	0.520	0.520	0.520	0.520	0.520	1,300
2024-02-02	0.470	0.520	0.470	0.500	0.500	16,600
2024-02-01	0.485	0.495	0.480	0.495	0.495	5,584
2024-01-31	0.540	0.540	0.495	0.495	0.495	1,800
2024-01-30	0.500	0.540	0.500	0.500	0.500	4,000
2024-01-29	0.510	0.510	0.500	0.500	0.500	2,000
2024-01-26	0.510	0.530	0.510	0.530	0.530	9,799
2024-01-25	0.485	0.485	0.485	0.485	0.485	1,000
2024-01-24	0.490	0.520	0.490	0.520	0.520	3,000
2024-01-23	0.550	0.550	0.550	0.550	0.550	0
2024-01-22	0.550	0.550	0.550	0.550	0.550	1,000
2024-01-19	0.510	0.520	0.510	0.510	0.510	3,639
2024-01-18	0.540	0.570	0.510	0.570	0.570	25,000
2024-01-17	0.560	0.560	0.500	0.520	0.520	8,900
2024-01-16	0.520	0.530	0.520	0.530	0.530	4,800
2024-01-15	0.530	0.530	0.530	0.530	0.530	500
2024-01-12	0.480	0.480	0.480	0.480	0.480	2,000
2024-01-11	0.560	0.600	0.520	0.600	0.600	15,004
2024-01-10	0.540	0.550	0.540	0.550	0.550	3,000
2024-01-09	0.560	0.560	0.560	0.560	0.560	0
2024-01-08	0.485	0.560	0.480	0.560	0.560	23,500
2024-01-05	0.520	0.520	0.520	0.520	0.520	0
2024-01-04	0.520	0.520	0.520	0.520	0.520	2,000
2024-01-03	0.520	0.520	0.520	0.520	0.520	2,500
2024-01-02	0.550	0.560	0.510	0.510	0.510	7,000
2023-12-29	0.490	0.490	0.490	0.490	0.490	2,001
2023-12-28	0.550	0.550	0.550	0.550	0.550	1,047
2023-12-27	0.460	0.550	0.460	0.520	0.520	6,720
2023-12-22	0.510	0.510	0.510	0.510	0.510	4,500
2023-12-21	0.530	0.530	0.530	0.530	0.530	7,215
2023-12-20	0.530	0.530	0.490	0.490	0.490	39,750
2023-12-19	0.500	0.570	0.495	0.500	0.500	199,126
2023-12-18	0.610	0.610	0.610	0.610	0.610	1,000
2023-12-15	0.550	0.550	0.550	0.550	0.550	540
2023-12-14	0.500	0.560	0.490	0.530	0.530	12,500
2023-12-13	0.490	0.490	0.480	0.480	0.480	20,500
2023-12-12	0.500	0.500	0.500	0.500	0.500	0
2023-12-11	0.530	0.530	0.500	0.500	0.500	17,060
2023-12-08	0.550	0.570	0.550	0.550	0.550	23,313
2023-12-07	0.560	0.620	0.540	0.540	0.540	11,302
2023-12-06	0.600	0.600	0.485	0.580	0.580	22,350

← NewerPage 12 of 21 · 1,259 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.