LQwD FinTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.110	1.160	1.110	1.160	1.160	23,300
2026-04-24	1.200	1.200	1.090	1.140	1.140	44,300
2026-04-23	1.110	1.170	1.070	1.090	1.090	56,900
2026-04-22	1.100	1.130	1.100	1.120	1.120	12,100
2026-04-21	1.100	1.100	1.070	1.070	1.070	15,800
2026-04-20	1.160	1.160	1.100	1.110	1.110	35,800
2026-04-17	1.150	1.160	1.110	1.130	1.130	17,800
2026-04-16	1.120	1.150	1.070	1.100	1.100	20,500
2026-04-15	1.070	1.130	1.070	1.130	1.130	33,500
2026-04-14	1.020	1.160	1.020	1.110	1.110	97,100
2026-04-13	0.970	1.060	0.950	1.060	1.060	30,300
2026-04-10	0.940	0.970	0.930	0.960	0.960	30,100
2026-04-09	0.910	0.940	0.850	0.930	0.930	57,300
2026-04-08	0.940	0.940	0.890	0.910	0.910	22,500
2026-04-07	0.970	0.970	0.900	0.900	0.900	62,100
2026-04-06	1.010	1.010	0.970	0.970	0.970	7,100
2026-04-02	0.880	1.000	0.850	1.000	1.000	34,900
2026-04-01	1.000	1.000	0.910	0.920	0.920	51,900
2026-03-31	1.000	1.020	0.970	0.980	0.980	32,200
2026-03-30	1.030	1.030	1.000	1.000	1.000	43,800
2026-03-27	1.000	1.030	1.000	1.020	1.020	17,400
2026-03-26	1.060	1.060	1.040	1.040	1.040	5,500
2026-03-25	1.050	1.050	1.050	1.050	1.050	900
2026-03-24	1.040	1.040	1.040	1.040	1.040	2,900
2026-03-23	1.010	1.070	1.010	1.070	1.070	14,300
2026-03-20	1.040	1.050	0.990	1.030	1.030	11,600
2026-03-19	1.150	1.150	1.010	1.060	1.060	26,600
2026-03-18	1.130	1.150	1.130	1.150	1.150	23,100
2026-03-17	1.160	1.200	1.160	1.170	1.170	44,000
2026-03-16	1.130	1.220	1.130	1.160	1.160	78,100
2026-03-13	1.160	1.220	1.130	1.130	1.130	7,498
2026-03-12	1.180	1.180	1.110	1.170	1.170	5,326
2026-03-11	1.200	1.230	1.140	1.170	1.170	70,796
2026-03-10	1.130	1.220	1.130	1.210	1.210	35,352
2026-03-09	1.160	1.190	1.130	1.130	1.130	35,078
2026-03-06	1.100	1.190	1.100	1.140	1.140	33,600
2026-03-05	1.200	1.200	1.100	1.150	1.150	31,600
2026-03-04	1.020	1.240	1.020	1.160	1.160	269,700
2026-03-03	1.000	1.000	1.000	1.000	1.000	10,500
2026-03-02	1.040	1.040	0.980	0.980	0.980	42,000
2026-02-27	0.980	1.010	0.980	1.010	1.010	8,800
2026-02-26	1.110	1.120	0.970	0.980	0.980	65,700
2026-02-25	1.050	1.070	1.040	1.060	1.060	19,000
2026-02-24	1.000	1.000	0.960	0.990	0.990	59,800
2026-02-23	1.060	1.130	1.000	1.000	1.000	52,200
2026-02-20	1.000	1.000	1.000	1.000	1.000	3,500
2026-02-19	0.990	1.000	0.990	0.990	0.990	23,700
2026-02-18	0.990	1.000	0.990	1.000	1.000	8,600
2026-02-17	1.030	1.050	0.990	0.990	0.990	43,000
2026-02-13	1.030	1.130	1.030	1.090	1.090	11,000
2026-02-12	1.070	1.080	1.020	1.020	1.020	19,900
2026-02-11	1.050	1.050	1.020	1.020	1.020	10,900
2026-02-10	1.060	1.100	1.030	1.030	1.030	8,100
2026-02-09	1.220	1.220	1.020	1.020	1.020	26,500
2026-02-06	0.940	1.060	0.940	1.060	1.060	12,100
2026-02-05	1.020	1.040	0.940	1.000	1.000	73,800
2026-02-04	1.100	1.100	1.030	1.030	1.030	19,600
2026-02-03	1.090	1.100	1.090	1.100	1.100	2,700
2026-02-02	1.080	1.140	1.070	1.130	1.130	16,400
2026-01-30	1.090	1.240	1.050	1.150	1.150	18,600

← NewerPage 3 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.