LQwD FinTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.790	0.900	0.790	0.900	0.900	19,036
2023-03-17	0.750	0.750	0.750	0.750	0.750	1,000
2023-03-16	0.700	0.700	0.700	0.700	0.700	1,750
2023-03-15	0.820	0.820	0.820	0.820	0.820	0
2023-03-14	0.820	0.820	0.820	0.820	0.820	0
2023-03-13	0.750	0.820	0.700	0.820	0.820	6,500
2023-03-10	0.800	0.800	0.800	0.800	0.800	1,500
2023-03-09	0.800	0.860	0.800	0.860	0.860	1,000
2023-03-08	0.890	0.890	0.890	0.890	0.890	0
2023-03-07	0.890	0.890	0.890	0.890	0.890	0
2023-03-06	0.890	0.890	0.890	0.890	0.890	1,429
2023-03-03	0.890	0.890	0.890	0.890	0.890	1,000
2023-03-02	0.850	0.850	0.850	0.850	0.850	0
2023-03-01	0.850	0.850	0.850	0.850	0.850	2,271
2023-02-28	0.880	0.880	0.800	0.850	0.850	2,000
2023-02-27	0.800	0.800	0.800	0.800	0.800	800
2023-02-24	0.890	0.890	0.890	0.890	0.890	500
2023-02-23	0.900	0.900	0.900	0.900	0.900	0
2023-02-22	0.900	0.900	0.900	0.900	0.900	0
2023-02-21	0.900	0.900	0.900	0.900	0.900	0
2023-02-17	0.900	0.900	0.900	0.900	0.900	0
2023-02-16	0.880	0.940	0.880	0.900	0.900	6,600
2023-02-15	0.810	0.900	0.800	0.900	0.900	10,500
2023-02-14	0.940	0.940	0.940	0.940	0.940	800
2023-02-13	0.860	0.860	0.860	0.860	0.860	0
2023-02-10	0.940	0.940	0.860	0.860	0.860	6,023
2023-02-09	0.940	0.940	0.900	0.900	0.900	1,000
2023-02-08	0.850	0.900	0.850	0.900	0.900	20,401
2023-02-07	0.860	0.950	0.860	0.860	0.860	16,000
2023-02-06	1.000	1.000	0.840	0.840	0.840	12,000
2023-02-03	0.890	0.890	0.840	0.840	0.840	24,200
2023-02-02	0.900	0.900	0.880	0.880	0.880	4,500
2023-02-01	0.880	0.880	0.880	0.880	0.880	1,300
2023-01-31	0.900	0.900	0.880	0.880	0.880	4,267
2023-01-30	0.980	0.980	0.980	0.980	0.980	0
2023-01-27	0.990	0.990	0.840	0.980	0.980	11,860
2023-01-26	1.000	1.010	1.000	1.000	1.000	23,600
2023-01-25	0.890	0.940	0.820	0.940	0.940	9,500
2023-01-24	0.990	0.990	0.990	0.990	0.990	1,000
2023-01-23	0.990	0.990	0.890	0.990	0.990	20,000
2023-01-20	0.950	0.970	0.860	0.970	0.970	18,300
2023-01-19	0.950	0.950	0.950	0.950	0.950	0
2023-01-18	0.880	0.950	0.880	0.950	0.950	5,900
2023-01-17	0.880	0.880	0.850	0.870	0.870	10,150
2023-01-16	0.840	0.840	0.840	0.840	0.840	2,824
2023-01-13	1.030	1.030	0.770	0.780	0.780	7,606
2023-01-12	0.540	0.650	0.540	0.650	0.650	14,800
2023-01-11	0.500	0.500	0.500	0.500	0.500	5,200
2023-01-10	0.455	0.530	0.455	0.530	0.530	18,695
2023-01-09	0.450	0.455	0.410	0.455	0.455	10,500
2023-01-06	0.450	0.455	0.450	0.455	0.455	5,372
2023-01-05	0.450	0.455	0.445	0.455	0.455	116,603
2023-01-04	0.520	0.530	0.520	0.530	0.530	4,118
2023-01-03	0.530	0.530	0.530	0.530	0.530	0
2022-12-30	0.540	0.540	0.450	0.530	0.530	4,020
2022-12-29	0.475	0.475	0.455	0.455	0.455	3,813
2022-12-28	0.450	0.455	0.450	0.450	0.450	11,310
2022-12-23	0.510	0.510	0.510	0.510	0.510	0
2022-12-22	0.510	0.510	0.510	0.510	0.510	0
2022-12-21	0.510	0.510	0.510	0.510	0.510	0

← NewerPage 16 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.