LQwD FinTech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1.190 | 1.210 | 1.130 | 1.130 | 1.130 | 81,755 |
| 2025-11-03 | 1.320 | 1.320 | 1.170 | 1.230 | 1.230 | 69,561 |
| 2025-10-31 | 1.350 | 1.400 | 1.250 | 1.270 | 1.270 | 73,784 |
| 2025-10-30 | 1.380 | 1.400 | 1.330 | 1.330 | 1.330 | 13,925 |
| 2025-10-29 | 1.390 | 1.420 | 1.330 | 1.350 | 1.350 | 18,635 |
| 2025-10-28 | 1.460 | 1.460 | 1.360 | 1.410 | 1.410 | 73,644 |
| 2025-10-27 | 1.540 | 1.540 | 1.430 | 1.450 | 1.450 | 38,097 |
| 2025-10-24 | 1.460 | 1.490 | 1.450 | 1.490 | 1.490 | 24,978 |
| 2025-10-23 | 1.440 | 1.480 | 1.400 | 1.480 | 1.480 | 11,403 |
| 2025-10-22 | 1.430 | 1.430 | 1.330 | 1.420 | 1.420 | 54,888 |
| 2025-10-21 | 1.520 | 1.560 | 1.430 | 1.430 | 1.430 | 207,738 |
| 2025-10-20 | 1.490 | 1.610 | 1.490 | 1.520 | 1.520 | 52,106 |
| 2025-10-17 | 1.500 | 1.500 | 1.460 | 1.480 | 1.480 | 18,186 |
| 2025-10-16 | 1.600 | 1.600 | 1.480 | 1.490 | 1.490 | 67,519 |
| 2025-10-15 | 1.670 | 1.670 | 1.580 | 1.630 | 1.630 | 89,299 |
| 2025-10-14 | 1.670 | 1.700 | 1.600 | 1.650 | 1.650 | 73,629 |
| 2025-10-10 | 1.850 | 1.850 | 1.730 | 1.740 | 1.740 | 70,509 |
| 2025-10-09 | 1.930 | 1.930 | 1.740 | 1.825 | 1.825 | 63,024 |
| 2025-10-08 | 1.800 | 1.900 | 1.800 | 1.850 | 1.850 | 51,399 |
| 2025-10-07 | 1.900 | 1.980 | 1.720 | 1.730 | 1.730 | 96,153 |
| 2025-10-06 | 1.680 | 1.860 | 1.680 | 1.830 | 1.830 | 88,995 |
| 2025-10-03 | 1.740 | 1.790 | 1.690 | 1.710 | 1.710 | 88,193 |
| 2025-10-02 | 1.730 | 1.770 | 1.650 | 1.730 | 1.730 | 73,112 |
| 2025-10-01 | 1.760 | 1.760 | 1.580 | 1.700 | 1.700 | 51,095 |
| 2025-09-30 | 1.710 | 1.720 | 1.580 | 1.710 | 1.710 | 68,284 |
| 2025-09-29 | 1.750 | 1.790 | 1.670 | 1.770 | 1.770 | 46,554 |
| 2025-09-26 | 1.550 | 1.740 | 1.520 | 1.740 | 1.740 | 88,006 |
| 2025-09-25 | 1.590 | 1.610 | 1.480 | 1.540 | 1.540 | 74,344 |
| 2025-09-24 | 1.670 | 1.680 | 1.600 | 1.600 | 1.600 | 36,721 |
| 2025-09-23 | 1.680 | 1.750 | 1.570 | 1.580 | 1.580 | 92,283 |
| 2025-09-22 | 1.800 | 1.800 | 1.640 | 1.650 | 1.650 | 153,251 |
| 2025-09-19 | 2.290 | 2.290 | 1.710 | 1.750 | 1.750 | 456,882 |
| 2025-09-18 | 1.750 | 2.275 | 1.700 | 2.200 | 2.200 | 266,847 |
| 2025-09-17 | 1.870 | 1.890 | 1.680 | 1.740 | 1.740 | 75,000 |
| 2025-09-16 | 1.660 | 1.970 | 1.590 | 1.870 | 1.870 | 137,298 |
| 2025-09-15 | 1.800 | 1.850 | 1.580 | 1.610 | 1.610 | 195,651 |
| 2025-09-12 | 1.690 | 2.160 | 1.620 | 1.820 | 1.820 | 340,923 |
| 2025-09-11 | 1.610 | 1.790 | 1.600 | 1.670 | 1.670 | 39,096 |
| 2025-09-10 | 1.660 | 1.950 | 1.540 | 1.600 | 1.600 | 139,112 |
| 2025-09-09 | 1.460 | 1.680 | 1.450 | 1.640 | 1.640 | 68,544 |
| 2025-09-08 | 1.420 | 1.420 | 1.320 | 1.380 | 1.380 | 115,502 |
| 2025-09-05 | 1.470 | 1.510 | 1.400 | 1.410 | 1.410 | 57,384 |
| 2025-09-04 | 1.500 | 1.500 | 1.400 | 1.460 | 1.460 | 95,863 |
| 2025-09-03 | 1.510 | 1.610 | 1.400 | 1.500 | 1.500 | 199,783 |
| 2025-09-02 | 1.900 | 1.950 | 1.490 | 1.490 | 1.490 | 242,057 |
| 2025-08-29 | 2.000 | 2.060 | 1.780 | 1.890 | 1.890 | 124,755 |
| 2025-08-28 | 1.840 | 2.050 | 1.780 | 2.050 | 2.050 | 36,769 |
| 2025-08-27 | 1.700 | 2.060 | 1.650 | 1.840 | 1.840 | 181,616 |
| 2025-08-26 | 1.930 | 1.930 | 1.650 | 1.670 | 1.670 | 83,497 |
| 2025-08-25 | 1.890 | 1.900 | 1.780 | 1.880 | 1.880 | 66,992 |
| 2025-08-22 | 1.580 | 2.140 | 1.580 | 1.920 | 1.920 | 280,775 |
| 2025-08-21 | 1.590 | 1.760 | 1.550 | 1.600 | 1.600 | 83,990 |
| 2025-08-20 | 1.690 | 1.730 | 1.550 | 1.590 | 1.590 | 118,459 |
| 2025-08-19 | 1.850 | 1.850 | 1.600 | 1.720 | 1.720 | 156,454 |
| 2025-08-18 | 2.020 | 2.030 | 1.770 | 1.800 | 1.800 | 105,045 |
| 2025-08-15 | 2.030 | 2.090 | 1.970 | 2.080 | 2.080 | 40,119 |
| 2025-08-14 | 2.260 | 2.310 | 1.900 | 2.100 | 2.100 | 177,069 |
| 2025-08-13 | 2.410 | 2.410 | 2.210 | 2.210 | 2.210 | 57,091 |
| 2025-08-12 | 2.620 | 2.620 | 2.350 | 2.410 | 2.410 | 67,551 |
| 2025-08-11 | 2.460 | 2.610 | 2.460 | 2.520 | 2.520 | 33,328 |
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.