LQwD FinTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.090	1.240	1.050	1.150	1.150	18,600
2026-01-29	1.120	1.170	1.070	1.100	1.100	46,900
2026-01-28	1.110	1.170	1.110	1.170	1.170	8,300
2026-01-27	1.200	1.250	1.130	1.160	1.160	22,000
2026-01-26	1.270	1.360	1.160	1.180	1.180	21,200
2026-01-23	1.410	1.430	1.260	1.270	1.270	42,300
2026-01-22	1.410	1.410	1.290	1.300	1.300	22,300
2026-01-21	1.420	1.450	1.400	1.410	1.410	20,400
2026-01-20	1.400	1.430	1.400	1.410	1.410	15,800
2026-01-19	1.610	1.610	1.450	1.490	1.490	11,068
2026-01-16	1.490	1.510	1.410	1.500	1.500	17,830
2026-01-15	1.600	1.610	1.500	1.500	1.500	43,186
2026-01-14	1.590	1.590	1.440	1.500	1.500	55,159
2026-01-13	1.450	1.490	1.310	1.480	1.480	11,418
2026-01-12	1.180	1.480	1.130	1.470	1.470	91,329
2026-01-09	1.200	1.200	1.150	1.180	1.180	6,088
2026-01-08	1.000	1.220	1.000	1.190	1.190	53,568
2026-01-07	1.100	1.250	1.100	1.230	1.230	46,023
2026-01-06	1.090	1.110	1.080	1.110	1.110	16,930
2026-01-05	0.960	1.080	0.960	1.060	1.060	20,033
2026-01-02	0.990	1.050	0.970	1.050	1.050	9,510
2025-12-31	0.960	1.050	0.960	0.990	0.990	44,955
2025-12-30	0.940	0.990	0.910	0.980	0.980	31,905
2025-12-29	0.940	0.960	0.930	0.940	0.940	31,699
2025-12-24	0.900	0.940	0.890	0.940	0.940	6,002
2025-12-23	0.950	0.950	0.890	0.940	0.940	47,900
2025-12-22	1.010	1.070	0.950	0.960	0.960	41,214
2025-12-19	0.960	0.990	0.960	0.990	0.990	13,052
2025-12-18	0.910	0.940	0.860	0.900	0.900	49,067
2025-12-17	1.030	1.030	0.890	0.910	0.910	125,503
2025-12-16	1.030	1.030	1.000	1.010	1.010	16,873
2025-12-15	1.100	1.100	1.020	1.020	1.020	22,001
2025-12-12	1.100	1.100	1.100	1.100	1.100	306
2025-12-11	1.200	1.240	1.100	1.100	1.100	71,199
2025-12-10	1.270	1.270	1.200	1.210	1.210	14,766
2025-12-09	1.150	1.270	1.100	1.270	1.270	60,107
2025-12-08	1.130	1.150	1.100	1.110	1.110	16,217
2025-12-05	1.110	1.150	1.100	1.130	1.130	21,501
2025-12-04	1.140	1.170	1.110	1.110	1.110	8,584
2025-12-03	1.030	1.170	1.030	1.140	1.140	27,004
2025-12-02	0.980	1.160	0.980	1.160	1.160	44,263
2025-12-01	1.030	1.070	0.870	0.940	0.940	58,699
2025-11-28	1.140	1.230	1.130	1.180	1.180	32,397
2025-11-27	1.170	1.170	1.060	1.100	1.100	19,370
2025-11-26	0.960	1.180	0.960	1.130	1.130	67,663
2025-11-25	0.940	0.990	0.920	0.920	0.920	26,386
2025-11-24	0.925	1.040	0.860	1.040	1.040	32,818
2025-11-21	0.860	1.070	0.800	0.920	0.920	81,467
2025-11-20	0.920	0.940	0.830	0.860	0.860	108,281
2025-11-19	0.970	0.970	0.890	0.890	0.890	31,454
2025-11-18	1.000	1.000	0.940	0.940	0.940	28,854
2025-11-17	1.030	1.050	0.950	0.970	0.970	60,190
2025-11-14	0.990	1.150	0.920	1.030	1.030	54,786
2025-11-13	1.100	1.150	1.010	1.020	1.020	47,418
2025-11-12	1.170	1.170	1.040	1.090	1.090	61,164
2025-11-11	1.180	1.230	1.140	1.140	1.140	51,200
2025-11-10	1.160	1.300	1.150	1.240	1.240	34,690
2025-11-07	1.180	1.240	1.100	1.170	1.170	23,186
2025-11-06	1.160	1.180	1.150	1.180	1.180	59,730
2025-11-05	1.090	1.180	1.090	1.160	1.160	31,544

← NewerPage 4 of 5 · 251 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.