LQwD FinTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.455	0.510	0.455	0.510	0.510	6,500
2022-12-19	0.450	0.450	0.450	0.450	0.450	16,300
2022-12-16	0.470	0.470	0.470	0.470	0.470	3,010
2022-12-15	0.470	0.500	0.450	0.500	0.500	14,500
2022-12-14	0.470	0.470	0.470	0.470	0.470	1,089
2022-12-13	0.490	0.540	0.450	0.540	0.540	11,025
2022-12-12	0.450	0.490	0.450	0.490	0.490	12,705
2022-12-09	0.460	0.460	0.415	0.415	0.415	8,181
2022-12-08	0.470	0.470	0.470	0.470	0.470	1,400
2022-12-07	0.450	0.465	0.450	0.465	0.465	7,666
2022-12-06	0.450	0.450	0.445	0.445	0.445	2,953
2022-12-05	0.465	0.485	0.460	0.485	0.485	16,900
2022-12-02	0.460	0.460	0.460	0.460	0.460	0
2022-12-01	0.460	0.460	0.410	0.460	0.460	20,830
2022-11-30	0.460	0.480	0.460	0.480	0.480	3,500
2022-11-29	0.450	0.450	0.450	0.450	0.450	599
2022-11-28	0.445	0.445	0.440	0.440	0.440	2,003
2022-11-25	0.450	0.450	0.450	0.450	0.450	0
2022-11-24	0.435	0.450	0.435	0.450	0.450	9,000
2022-11-23	0.435	0.445	0.415	0.415	0.415	6,302
2022-11-22	0.415	0.415	0.400	0.400	0.400	5,612
2022-11-21	0.460	0.460	0.450	0.450	0.450	6,279
2022-11-18	0.470	0.470	0.470	0.470	0.470	0
2022-11-17	0.550	0.550	0.470	0.470	0.470	6,150
2022-11-16	0.490	0.550	0.490	0.510	0.510	10,012
2022-11-15	0.430	0.520	0.430	0.450	0.450	12,800
2022-11-14	0.400	0.400	0.400	0.400	0.400	0
2022-11-11	0.500	0.500	0.400	0.400	0.400	22,046
2022-11-10	0.050	0.055	0.050	0.050	0.500	21,619
2022-11-09	0.055	0.060	0.055	0.055	0.550	32,450
2022-11-08	0.075	0.075	0.055	0.055	0.550	96,155
2022-11-07	0.100	0.100	0.085	0.090	0.900	6,750
2022-11-04	0.090	0.100	0.090	0.100	1.000	12,020
2022-11-03	0.085	0.090	0.085	0.090	0.900	6,004
2022-11-02	0.075	0.095	0.075	0.095	0.950	14,719
2022-11-01	0.080	0.080	0.075	0.075	0.750	11,700
2022-10-31	0.080	0.080	0.080	0.080	0.800	3,001
2022-10-28	0.080	0.080	0.080	0.080	0.800	6,575
2022-10-27	0.080	0.080	0.080	0.080	0.800	2,500
2022-10-26	0.080	0.080	0.075	0.080	0.800	12,845
2022-10-25	0.070	0.075	0.065	0.075	0.750	16,233
2022-10-24	0.070	0.070	0.065	0.070	0.700	9,504
2022-10-21	0.070	0.080	0.070	0.080	0.800	11,589
2022-10-20	0.075	0.075	0.075	0.075	0.750	0
2022-10-19	0.075	0.075	0.075	0.075	0.750	0
2022-10-18	0.075	0.075	0.075	0.075	0.750	450
2022-10-17	0.075	0.075	0.070	0.075	0.750	15,100
2022-10-14	0.070	0.070	0.070	0.070	0.700	26,100
2022-10-13	0.065	0.070	0.065	0.070	0.700	6,788
2022-10-12	0.070	0.070	0.070	0.070	0.700	1,045
2022-10-11	0.070	0.070	0.070	0.070	0.700	6,000
2022-10-07	0.070	0.070	0.070	0.070	0.700	0
2022-10-06	0.085	0.085	0.070	0.070	0.700	14,400
2022-10-05	0.085	0.085	0.070	0.070	0.700	13,451
2022-10-04	0.080	0.085	0.080	0.085	0.850	5,500
2022-10-03	0.080	0.085	0.075	0.075	0.750	16,948
2022-09-30	0.085	0.090	0.075	0.080	0.800	17,837
2022-09-29	0.080	0.080	0.080	0.080	0.800	5,562
2022-09-28	0.085	0.085	0.080	0.085	0.850	7,133
2022-09-27	0.080	0.085	0.070	0.075	0.750	19,024

← NewerPage 17 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.