LQwD FinTech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 2.550 | 2.550 | 2.280 | 2.430 | 2.430 | 94,358 |
| 2025-08-07 | 2.550 | 2.560 | 2.420 | 2.520 | 2.520 | 66,767 |
| 2025-08-06 | 2.700 | 2.720 | 2.490 | 2.490 | 2.490 | 130,118 |
| 2025-08-05 | 2.360 | 2.770 | 2.360 | 2.670 | 2.670 | 144,826 |
| 2025-08-01 | 2.430 | 2.450 | 2.300 | 2.300 | 2.300 | 58,462 |
| 2025-07-31 | 2.740 | 2.740 | 2.460 | 2.490 | 2.490 | 95,288 |
| 2025-07-30 | 2.830 | 2.860 | 2.620 | 2.690 | 2.690 | 89,735 |
| 2025-07-29 | 2.860 | 3.195 | 2.600 | 2.830 | 2.830 | 264,922 |
| 2025-07-28 | 3.080 | 3.130 | 2.590 | 2.590 | 2.590 | 128,986 |
| 2025-07-25 | 3.130 | 3.300 | 3.050 | 3.150 | 3.150 | 66,828 |
| 2025-07-24 | 3.520 | 3.520 | 3.090 | 3.160 | 3.160 | 74,354 |
| 2025-07-23 | 3.620 | 3.740 | 3.360 | 3.400 | 3.400 | 111,588 |
| 2025-07-22 | 4.010 | 4.110 | 3.610 | 3.660 | 3.660 | 164,871 |
| 2025-07-21 | 3.900 | 4.170 | 3.790 | 4.120 | 4.120 | 166,869 |
| 2025-07-18 | 4.200 | 4.200 | 3.710 | 3.940 | 3.940 | 136,554 |
| 2025-07-17 | 4.180 | 4.580 | 3.930 | 4.110 | 4.110 | 195,244 |
| 2025-07-16 | 4.290 | 4.420 | 4.050 | 4.140 | 4.140 | 203,175 |
| 2025-07-15 | 4.520 | 4.570 | 4.010 | 4.300 | 4.300 | 251,840 |
| 2025-07-14 | 4.470 | 4.580 | 3.900 | 4.380 | 4.380 | 237,445 |
| 2025-07-11 | 4.860 | 5.000 | 4.370 | 4.460 | 4.460 | 167,702 |
| 2025-07-10 | 5.070 | 5.190 | 4.620 | 4.830 | 4.830 | 211,162 |
| 2025-07-09 | 4.430 | 5.150 | 4.280 | 5.010 | 5.010 | 368,546 |
| 2025-07-08 | 4.750 | 4.980 | 4.260 | 4.430 | 4.430 | 161,918 |
| 2025-07-07 | 4.070 | 4.750 | 3.680 | 4.680 | 4.680 | 478,792 |
| 2025-07-04 | 4.080 | 5.100 | 4.050 | 4.100 | 4.100 | 273,390 |
| 2025-07-03 | 5.790 | 5.800 | 4.410 | 4.470 | 4.470 | 242,901 |
| 2025-07-02 | 5.210 | 5.840 | 4.850 | 5.400 | 5.400 | 436,622 |
| 2025-06-30 | 6.010 | 6.010 | 4.950 | 4.950 | 4.950 | 437,957 |
| 2025-06-27 | 7.320 | 7.430 | 5.670 | 5.810 | 5.810 | 502,237 |
| 2025-06-26 | 6.180 | 8.000 | 5.560 | 7.230 | 7.230 | 449,460 |
| 2025-06-25 | 7.090 | 7.130 | 4.700 | 5.450 | 5.450 | 746,262 |
| 2025-06-24 | 10.090 | 11.000 | 6.900 | 7.550 | 7.550 | 1,239,190 |
| 2025-06-23 | 4.620 | 9.340 | 4.620 | 9.100 | 9.100 | 3,125,953 |
| 2025-06-20 | 3.080 | 4.680 | 3.080 | 4.350 | 4.350 | 690,968 |
| 2025-06-19 | 3.100 | 3.200 | 2.850 | 3.150 | 3.150 | 162,028 |
| 2025-06-18 | 2.780 | 3.000 | 2.640 | 2.980 | 2.980 | 123,249 |
| 2025-06-17 | 2.600 | 3.010 | 2.600 | 2.770 | 2.770 | 174,472 |
| 2025-06-16 | 2.460 | 2.640 | 2.460 | 2.600 | 2.600 | 76,064 |
| 2025-06-13 | 2.490 | 2.490 | 2.340 | 2.440 | 2.440 | 34,696 |
| 2025-06-12 | 2.610 | 2.610 | 2.500 | 2.510 | 2.510 | 23,111 |
| 2025-06-11 | 2.590 | 2.620 | 2.560 | 2.590 | 2.590 | 30,421 |
| 2025-06-10 | 2.540 | 2.600 | 2.540 | 2.590 | 2.590 | 16,276 |
| 2025-06-09 | 2.560 | 2.570 | 2.450 | 2.570 | 2.570 | 16,785 |
| 2025-06-06 | 2.570 | 2.600 | 2.450 | 2.550 | 2.550 | 15,590 |
| 2025-06-05 | 2.590 | 2.610 | 2.450 | 2.450 | 2.450 | 25,826 |
| 2025-06-04 | 2.480 | 2.600 | 2.360 | 2.520 | 2.520 | 55,778 |
| 2025-06-03 | 2.330 | 2.500 | 2.320 | 2.500 | 2.500 | 59,804 |
| 2025-06-02 | 2.060 | 2.330 | 2.060 | 2.330 | 2.330 | 51,282 |
| 2025-05-30 | 2.070 | 2.150 | 1.970 | 2.150 | 2.150 | 41,167 |
| 2025-05-29 | 2.320 | 2.320 | 2.000 | 2.135 | 2.135 | 62,916 |
| 2025-05-28 | 2.340 | 2.400 | 2.000 | 2.350 | 2.350 | 98,646 |
| 2025-05-27 | 2.090 | 2.440 | 2.000 | 2.430 | 2.430 | 158,588 |
| 2025-05-26 | 1.890 | 1.950 | 1.850 | 1.900 | 1.900 | 32,792 |
| 2025-05-23 | 1.940 | 2.000 | 1.860 | 1.900 | 1.900 | 30,343 |
| 2025-05-22 | 1.840 | 2.050 | 1.840 | 2.030 | 2.030 | 88,219 |
| 2025-05-21 | 1.680 | 1.860 | 1.520 | 1.860 | 1.860 | 57,022 |
| 2025-05-20 | 1.700 | 1.780 | 1.560 | 1.700 | 1.700 | 56,801 |
| 2025-05-16 | 1.470 | 1.770 | 1.440 | 1.680 | 1.680 | 37,091 |
| 2025-05-15 | 1.600 | 1.600 | 1.440 | 1.500 | 1.500 | 33,118 |
| 2025-05-14 | 1.750 | 1.940 | 1.500 | 1.630 | 1.630 | 90,992 |
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.