LQwD FinTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.395	0.395	0.365	0.365	0.365	1,000
2023-09-08	0.365	0.365	0.365	0.365	0.365	2,007
2023-09-07	0.390	0.410	0.390	0.410	0.410	3,500
2023-09-06	0.385	0.390	0.385	0.390	0.390	1,000
2023-09-05	0.390	0.415	0.380	0.410	0.410	15,474
2023-09-01	0.410	0.410	0.410	0.410	0.410	0
2023-08-31	0.410	0.410	0.410	0.410	0.410	15,735
2023-08-30	0.410	0.410	0.400	0.400	0.400	24,000
2023-08-29	0.445	0.445	0.445	0.445	0.445	0
2023-08-28	0.445	0.445	0.445	0.445	0.445	1,500
2023-08-25	0.440	0.440	0.440	0.440	0.440	0
2023-08-24	0.440	0.440	0.440	0.440	0.440	7,000
2023-08-23	0.420	0.420	0.420	0.420	0.420	0
2023-08-22	0.415	0.420	0.415	0.420	0.420	1,501
2023-08-21	0.450	0.450	0.410	0.410	0.410	17,280
2023-08-18	0.450	0.450	0.400	0.400	0.400	16,011
2023-08-17	0.450	0.450	0.450	0.450	0.450	0
2023-08-16	0.490	0.490	0.450	0.450	0.450	2,500
2023-08-15	0.490	0.490	0.490	0.490	0.490	1,500
2023-08-14	0.550	0.550	0.550	0.550	0.550	0
2023-08-11	0.550	0.550	0.550	0.550	0.550	0
2023-08-10	0.550	0.550	0.550	0.550	0.550	3,000
2023-08-09	0.570	0.570	0.550	0.550	0.550	18,000
2023-08-08	0.590	0.590	0.580	0.580	0.580	5,100
2023-08-04	0.600	0.600	0.600	0.600	0.600	0
2023-08-03	0.590	0.650	0.590	0.600	0.600	4,405
2023-08-02	0.490	0.590	0.450	0.590	0.590	12,460
2023-08-01	0.490	0.490	0.490	0.490	0.490	10,510
2023-07-31	0.500	0.500	0.500	0.500	0.500	0
2023-07-28	0.530	0.530	0.500	0.500	0.500	11,650
2023-07-27	0.530	0.530	0.510	0.510	0.510	10,040
2023-07-26	0.550	0.550	0.550	0.550	0.550	3,000
2023-07-25	0.560	0.590	0.540	0.590	0.590	23,212
2023-07-24	0.590	0.590	0.570	0.570	0.570	13,000
2023-07-21	0.630	0.630	0.590	0.590	0.590	10,010
2023-07-20	0.650	0.650	0.650	0.650	0.650	2,500
2023-07-19	0.610	0.650	0.610	0.610	0.610	18,000
2023-07-18	0.650	0.650	0.650	0.650	0.650	0
2023-07-17	0.650	0.650	0.650	0.650	0.650	0
2023-07-14	0.630	0.660	0.620	0.650	0.650	34,562
2023-07-13	0.590	0.630	0.590	0.630	0.630	26,000
2023-07-12	0.600	0.600	0.570	0.600	0.600	15,000
2023-07-11	0.610	0.610	0.590	0.600	0.600	10,600
2023-07-10	0.680	0.680	0.610	0.610	0.610	10,500
2023-07-07	0.640	0.680	0.630	0.630	0.630	6,500
2023-07-06	0.700	0.700	0.650	0.650	0.650	7,000
2023-07-05	0.600	0.650	0.600	0.650	0.650	11,590
2023-07-04	0.610	0.650	0.600	0.600	0.600	77,150
2023-06-30	0.600	0.610	0.600	0.610	0.610	3,000
2023-06-29	0.730	0.730	0.620	0.640	0.640	18,500
2023-06-28	0.660	0.660	0.650	0.660	0.660	7,000
2023-06-27	0.750	0.770	0.730	0.770	0.770	34,505
2023-06-26	0.620	0.700	0.620	0.700	0.700	44,452
2023-06-23	0.680	0.680	0.630	0.630	0.630	1,714
2023-06-22	0.790	0.790	0.620	0.620	0.620	29,500
2023-06-21	0.600	0.720	0.600	0.690	0.690	43,206
2023-06-20	0.630	0.630	0.590	0.600	0.600	29,349
2023-06-19	0.630	0.630	0.630	0.630	0.630	923
2023-06-16	0.620	0.660	0.620	0.620	0.620	21,000
2023-06-15	0.620	0.620	0.620	0.620	0.620	2,000

← NewerPage 14 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.