LQwD FinTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.640	0.640	0.640	0.640	0.640	21,760
2023-06-13	0.700	0.700	0.690	0.690	0.690	9,000
2023-06-12	0.720	0.720	0.720	0.720	0.720	600
2023-06-09	0.790	0.790	0.790	0.790	0.790	500
2023-06-08	0.790	0.790	0.790	0.790	0.790	500
2023-06-07	0.660	0.760	0.660	0.760	0.760	22,000
2023-06-06	0.650	0.680	0.650	0.680	0.680	8,500
2023-06-05	0.690	0.690	0.690	0.690	0.690	8,100
2023-06-02	0.730	0.730	0.730	0.730	0.730	1,000
2023-06-01	0.660	0.720	0.610	0.720	0.720	5,243
2023-05-31	0.680	0.680	0.670	0.670	0.670	10,260
2023-05-30	0.730	0.730	0.670	0.730	0.730	3,044
2023-05-29	0.680	0.680	0.670	0.670	0.670	8,500
2023-05-26	0.800	0.800	0.800	0.800	0.800	0
2023-05-25	0.790	0.800	0.790	0.800	0.800	9,000
2023-05-24	0.690	0.800	0.690	0.800	0.800	23,528
2023-05-23	0.650	0.690	0.650	0.690	0.690	14,250
2023-05-19	0.690	0.690	0.650	0.680	0.680	52,250
2023-05-18	0.690	0.690	0.690	0.690	0.690	4,000
2023-05-17	0.810	0.810	0.810	0.810	0.810	1,000
2023-05-16	0.680	0.800	0.680	0.800	0.800	2,407
2023-05-15	0.840	0.840	0.840	0.840	0.840	0
2023-05-12	0.840	0.840	0.840	0.840	0.840	0
2023-05-11	0.840	0.840	0.840	0.840	0.840	0
2023-05-10	0.840	0.840	0.840	0.840	0.840	500
2023-05-09	0.740	0.840	0.740	0.840	0.840	35,000
2023-05-08	0.760	0.760	0.760	0.760	0.760	0
2023-05-05	0.740	0.760	0.690	0.760	0.760	6,500
2023-05-04	0.700	0.720	0.680	0.720	0.720	69,300
2023-05-03	0.770	0.770	0.700	0.700	0.700	30,011
2023-05-02	0.840	0.950	0.840	0.900	0.900	72,040
2023-05-01	0.780	0.780	0.770	0.770	0.770	7,039
2023-04-28	0.830	0.920	0.830	0.920	0.920	3,500
2023-04-27	0.880	0.900	0.860	0.900	0.900	43,768
2023-04-26	0.880	0.880	0.880	0.880	0.880	700
2023-04-25	0.890	0.890	0.890	0.890	0.890	0
2023-04-24	0.890	0.890	0.890	0.890	0.890	0
2023-04-21	0.890	0.890	0.890	0.890	0.890	0
2023-04-20	0.860	0.890	0.860	0.890	0.890	4,001
2023-04-19	0.900	0.900	0.900	0.900	0.900	0
2023-04-18	0.860	0.900	0.860	0.900	0.900	1,085
2023-04-17	0.900	0.900	0.900	0.900	0.900	0
2023-04-14	0.900	0.900	0.900	0.900	0.900	0
2023-04-13	0.860	0.900	0.860	0.900	0.900	1,000
2023-04-12	0.860	0.860	0.860	0.860	0.860	9,500
2023-04-11	0.810	0.900	0.810	0.890	0.890	91,500
2023-04-10	0.770	0.810	0.770	0.810	0.810	23,500
2023-04-06	0.770	0.770	0.770	0.770	0.770	0
2023-04-05	0.770	0.770	0.750	0.770	0.770	7,405
2023-04-04	0.790	0.790	0.790	0.790	0.790	1,200
2023-04-03	0.800	0.800	0.800	0.800	0.800	7,500
2023-03-31	0.840	0.840	0.840	0.840	0.840	1,750
2023-03-30	0.820	0.830	0.820	0.830	0.830	1,769
2023-03-29	0.890	0.890	0.890	0.890	0.890	0
2023-03-28	0.890	0.890	0.890	0.890	0.890	1,000
2023-03-27	0.900	0.900	0.900	0.900	0.900	0
2023-03-24	0.780	0.900	0.780	0.900	0.900	10,550
2023-03-23	0.810	0.810	0.720	0.720	0.720	4,250
2023-03-22	0.810	0.810	0.810	0.810	0.810	0
2023-03-21	0.900	0.900	0.810	0.810	0.810	1,453

← NewerPage 15 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.