LQwD FinTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	1.230	1.690	1.230	1.680	1.680	69,891
2025-05-12	1.170	1.250	1.160	1.240	1.240	30,815
2025-05-09	1.160	1.210	1.150	1.150	1.150	21,361
2025-05-08	1.200	1.280	1.150	1.150	1.150	90,212
2025-05-07	1.080	1.310	1.000	1.130	1.130	89,675
2025-05-06	1.020	1.030	0.970	0.980	0.980	69,732
2025-05-05	1.190	1.200	0.960	1.040	1.040	89,491
2025-05-02	1.220	1.250	1.150	1.250	1.250	1,860
2025-05-01	1.280	1.280	1.110	1.110	1.110	30,500
2025-04-30	1.090	1.240	1.090	1.240	1.240	26,046
2025-04-29	1.200	1.250	1.200	1.240	1.240	11,000
2025-04-28	1.080	1.250	1.080	1.240	1.240	73,984
2025-04-25	1.280	1.280	1.110	1.120	1.120	30,850
2025-04-24	1.260	1.270	1.140	1.200	1.200	4,244
2025-04-23	1.200	1.230	1.170	1.230	1.230	3,144
2025-04-22	1.110	1.210	1.110	1.200	1.200	14,860
2025-04-21	1.090	1.100	1.040	1.040	1.040	3,040
2025-04-17	1.100	1.100	1.080	1.100	1.100	1,595
2025-04-16	1.100	1.190	1.090	1.090	1.090	8,880
2025-04-15	1.150	1.150	1.050	1.050	1.050	14,789
2025-04-14	1.080	1.190	1.080	1.190	1.190	8,533
2025-04-11	1.030	1.350	0.910	1.050	1.050	23,982
2025-04-10	1.120	1.120	0.910	0.910	0.910	15,750
2025-04-09	1.000	1.120	1.000	1.120	1.120	16,788
2025-04-08	1.100	1.150	1.100	1.100	1.100	8,764
2025-04-07	0.980	1.100	0.980	1.100	1.100	7,600
2025-04-04	1.130	1.130	1.060	1.100	1.100	22,673
2025-04-03	1.190	1.190	1.100	1.130	1.130	7,706
2025-04-02	1.160	1.160	1.090	1.140	1.140	4,785
2025-04-01	1.130	1.130	1.100	1.130	1.130	5,700
2025-03-31	1.030	1.050	1.000	1.040	1.040	16,380
2025-03-28	1.120	1.120	1.020	1.100	1.100	24,373
2025-03-27	1.240	1.250	1.140	1.140	1.140	14,330
2025-03-26	1.130	1.210	1.130	1.210	1.210	7,823
2025-03-25	1.130	1.200	1.100	1.180	1.180	24,963
2025-03-24	1.250	1.350	1.190	1.190	1.190	33,156
2025-03-21	1.380	1.380	1.250	1.360	1.360	14,750
2025-03-20	1.430	1.500	1.300	1.390	1.390	51,732
2025-03-19	1.220	1.320	1.220	1.320	1.320	5,861
2025-03-18	1.350	1.360	1.190	1.210	1.210	37,759
2025-03-17	1.200	1.350	1.190	1.340	1.340	30,600
2025-03-14	1.030	1.200	1.030	1.200	1.200	21,600
2025-03-13	1.190	1.200	1.050	1.050	1.050	33,465
2025-03-12	1.160	1.160	1.140	1.150	1.150	7,534
2025-03-11	0.980	1.120	0.980	1.120	1.120	5,600
2025-03-10	1.350	1.350	0.970	1.000	1.000	60,850
2025-03-07	1.290	1.360	1.140	1.350	1.350	61,518
2025-03-06	1.060	1.380	1.060	1.250	1.250	7,600
2025-03-05	1.270	1.340	1.270	1.310	1.310	17,702
2025-03-04	1.220	1.220	1.050	1.220	1.220	26,085
2025-03-03	1.430	1.520	1.280	1.280	1.280	52,312
2025-02-28	1.430	1.430	1.200	1.360	1.360	18,298
2025-02-27	1.350	1.380	1.340	1.370	1.370	4,010
2025-02-26	1.370	1.500	1.340	1.420	1.420	39,488
2025-02-25	1.640	1.640	1.430	1.490	1.490	20,365
2025-02-24	1.870	1.880	1.690	1.690	1.690	29,023
2025-02-21	1.900	1.900	1.830	1.860	1.860	4,656
2025-02-20	1.890	1.890	1.800	1.860	1.860	6,930
2025-02-19	1.820	1.820	1.820	1.820	1.820	8,600
2025-02-18	1.900	1.900	1.700	1.810	1.810	26,488

← NewerPage 7 of 21 · 1,259 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.