LQwD FinTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.350	0.360	0.335	0.335	3.350	10,755
2022-01-07	0.360	0.360	0.350	0.350	3.500	7,392
2022-01-06	0.370	0.370	0.345	0.365	3.650	30,072
2022-01-05	0.410	0.410	0.365	0.370	3.700	31,585
2022-01-04	0.430	0.430	0.390	0.390	3.900	12,526
2021-12-31	0.425	0.425	0.410	0.410	4.100	7,260
2021-12-30	0.445	0.445	0.405	0.405	4.050	19,364
2021-12-29	0.460	0.480	0.430	0.445	4.450	18,215
2021-12-24	0.460	0.470	0.455	0.470	4.700	1,989
2021-12-23	0.430	0.465	0.415	0.465	4.650	5,577
2021-12-22	0.410	0.410	0.395	0.410	4.100	7,040
2021-12-21	0.395	0.410	0.365	0.395	3.950	27,099
2021-12-20	0.385	0.410	0.375	0.375	3.750	5,189
2021-12-17	0.440	0.440	0.390	0.410	4.100	8,470
2021-12-16	0.435	0.435	0.395	0.405	4.050	4,901
2021-12-15	0.410	0.430	0.385	0.420	4.200	16,146
2021-12-14	0.410	0.420	0.405	0.420	4.200	2,251
2021-12-13	0.430	0.465	0.400	0.405	4.050	18,604
2021-12-10	0.415	0.415	0.385	0.390	3.900	11,951
2021-12-09	0.440	0.440	0.405	0.405	4.050	8,234
2021-12-08	0.460	0.485	0.445	0.450	4.500	7,304
2021-12-07	0.450	0.500	0.430	0.480	4.800	16,887
2021-12-06	0.440	0.470	0.440	0.440	4.400	5,221
2021-12-03	0.520	0.520	0.460	0.460	4.600	17,060
2021-12-02	0.560	0.560	0.510	0.510	5.100	8,870
2021-12-01	0.550	0.560	0.530	0.560	5.600	8,185
2021-11-30	0.550	0.580	0.500	0.520	5.200	26,996
2021-11-29	0.530	0.540	0.500	0.540	5.400	9,255
2021-11-26	0.480	0.530	0.460	0.520	5.200	28,439
2021-11-25	0.550	0.570	0.500	0.540	5.400	15,062
2021-11-24	0.500	0.550	0.500	0.550	5.500	11,580
2021-11-23	0.560	0.570	0.510	0.540	5.400	34,797
2021-11-22	0.580	0.630	0.560	0.560	5.600	28,808
2021-11-19	0.640	0.660	0.580	0.580	5.800	31,288
2021-11-18	0.680	0.680	0.610	0.640	6.400	25,592
2021-11-17	0.670	0.730	0.670	0.690	6.900	17,470
2021-11-16	0.700	0.710	0.670	0.670	6.700	22,674
2021-11-15	0.730	0.730	0.690	0.690	6.900	11,501
2021-11-12	0.720	0.740	0.690	0.700	7.000	18,063
2021-11-11	0.670	0.740	0.670	0.720	7.200	39,564
2021-11-10	0.700	0.870	0.640	0.670	6.700	122,487
2021-11-09	0.680	0.700	0.650	0.670	6.700	26,596
2021-11-08	0.610	0.700	0.600	0.630	6.300	63,097
2021-11-05	0.670	0.680	0.590	0.610	6.100	53,822
2021-11-04	0.480	0.760	0.480	0.650	6.500	74,119
2021-11-03	0.490	0.495	0.460	0.490	4.900	25,359
2021-11-02	0.500	0.500	0.460	0.470	4.700	41,242
2021-11-01	0.540	0.540	0.470	0.490	4.900	54,725
2021-10-29	0.410	0.460	0.390	0.460	4.600	24,867
2021-10-28	0.415	0.415	0.385	0.385	3.850	88,660
2021-10-27	0.375	0.415	0.375	0.415	4.150	30,658
2021-10-26	0.380	0.380	0.360	0.365	3.650	16,063
2021-10-25	0.390	0.390	0.370	0.375	3.750	15,808
2021-10-22	0.390	0.390	0.360	0.380	3.800	17,847

← NewerPage 21 of 21 · 1,254 trading days

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.