LQwD FinTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.590	0.630	0.570	0.630	0.630	25,045
2023-12-04	0.580	0.590	0.580	0.580	0.580	12,500
2023-12-01	0.600	0.600	0.600	0.600	0.600	3,000
2023-11-30	0.500	0.590	0.500	0.590	0.590	11,108
2023-11-29	0.500	0.500	0.500	0.500	0.500	1,000
2023-11-28	0.500	0.500	0.470	0.470	0.470	9,500
2023-11-27	0.450	0.450	0.450	0.450	0.450	500
2023-11-24	0.450	0.450	0.450	0.450	0.450	0
2023-11-23	0.450	0.450	0.450	0.450	0.450	1,675
2023-11-22	0.470	0.470	0.470	0.470	0.470	3,500
2023-11-21	0.455	0.455	0.450	0.450	0.450	12,500
2023-11-20	0.500	0.500	0.450	0.450	0.450	9,500
2023-11-17	0.500	0.500	0.500	0.500	0.500	5,500
2023-11-16	0.500	0.500	0.500	0.500	0.500	9,000
2023-11-15	0.500	0.500	0.500	0.500	0.500	5,500
2023-11-14	0.500	0.500	0.500	0.500	0.500	3,510
2023-11-13	0.520	0.520	0.520	0.520	0.520	0
2023-11-10	0.520	0.520	0.520	0.520	0.520	0
2023-11-09	0.520	0.520	0.520	0.520	0.520	2,000
2023-11-08	0.490	0.520	0.460	0.520	0.520	6,000
2023-11-07	0.520	0.520	0.520	0.520	0.520	1,000
2023-11-06	0.550	0.550	0.550	0.550	0.550	500
2023-11-03	0.480	0.520	0.480	0.520	0.520	6,685
2023-11-02	0.510	0.510	0.450	0.500	0.500	26,925
2023-11-01	0.520	0.520	0.520	0.520	0.520	2,082
2023-10-31	0.500	0.500	0.500	0.500	0.500	0
2023-10-30	0.590	0.590	0.500	0.500	0.500	3,835
2023-10-27	0.500	0.520	0.500	0.520	0.520	6,500
2023-10-26	0.540	0.540	0.475	0.475	0.475	8,000
2023-10-25	0.500	0.500	0.500	0.500	0.500	3,726
2023-10-24	0.400	0.550	0.400	0.500	0.500	31,600
2023-10-23	0.380	0.395	0.380	0.395	0.395	8,250
2023-10-20	0.345	0.380	0.345	0.380	0.380	10,800
2023-10-19	0.340	0.340	0.340	0.340	0.340	0
2023-10-18	0.345	0.350	0.310	0.340	0.340	11,134
2023-10-17	0.370	0.370	0.350	0.350	0.350	4,800
2023-10-16	0.350	0.385	0.350	0.385	0.385	8,020
2023-10-13	0.325	0.360	0.325	0.360	0.360	1,500
2023-10-12	0.365	0.365	0.310	0.360	0.360	24,291
2023-10-11	0.360	0.360	0.360	0.360	0.360	0
2023-10-10	0.360	0.360	0.360	0.360	0.360	0
2023-10-06	0.380	0.380	0.360	0.360	0.360	2,133
2023-10-05	0.400	0.400	0.360	0.360	0.360	9,000
2023-10-04	0.400	0.400	0.400	0.400	0.400	0
2023-10-03	0.400	0.400	0.400	0.400	0.400	0
2023-10-02	0.400	0.400	0.400	0.400	0.400	500
2023-09-29	0.395	0.395	0.395	0.395	0.395	2,000
2023-09-28	0.395	0.395	0.320	0.395	0.395	6,733
2023-09-27	0.400	0.400	0.400	0.400	0.400	0
2023-09-26	0.400	0.400	0.400	0.400	0.400	2,500
2023-09-25	0.390	0.390	0.390	0.390	0.390	742
2023-09-22	0.400	0.400	0.400	0.400	0.400	620
2023-09-21	0.365	0.380	0.365	0.380	0.380	1,000
2023-09-20	0.385	0.385	0.385	0.385	0.385	0
2023-09-19	0.385	0.385	0.385	0.385	0.385	0
2023-09-18	0.385	0.385	0.385	0.385	0.385	1,000
2023-09-15	0.350	0.350	0.345	0.350	0.350	27,011
2023-09-14	0.380	0.380	0.350	0.350	0.350	32,500
2023-09-13	0.375	0.375	0.375	0.375	0.375	0
2023-09-12	0.370	0.395	0.370	0.375	0.375	16,000

← NewerPage 13 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.