LQwD FinTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.910	2.000	1.790	1.920	1.920	5,700
2025-02-13	1.810	1.880	1.770	1.800	1.800	12,718
2025-02-12	1.860	1.890	1.780	1.880	1.880	9,326
2025-02-11	2.070	2.080	1.830	1.840	1.840	14,606
2025-02-10	2.150	2.210	1.910	1.910	1.910	26,976
2025-02-07	2.150	2.150	2.030	2.140	2.140	3,900
2025-02-06	2.250	2.250	2.050	2.150	2.150	61,145
2025-02-05	2.110	2.180	2.110	2.180	2.180	6,300
2025-02-04	2.200	2.300	2.140	2.140	2.140	61,423
2025-02-03	2.060	2.180	1.780	2.180	2.180	89,818
2025-01-31	2.140	2.290	2.110	2.160	2.160	38,603
2025-01-30	2.060	2.150	2.060	2.140	2.140	14,564
2025-01-29	2.170	2.170	2.090	2.150	2.150	27,193
2025-01-28	2.200	2.290	2.160	2.170	2.170	34,416
2025-01-27	2.200	2.290	2.080	2.250	2.250	23,867
2025-01-24	1.980	2.290	1.900	2.290	2.290	44,100
2025-01-23	2.060	2.080	1.900	1.900	1.900	17,343
2025-01-22	2.290	2.290	2.170	2.200	2.200	15,490
2025-01-21	2.230	2.340	2.200	2.300	2.300	17,210
2025-01-20	2.240	2.350	2.240	2.300	2.300	51,228
2025-01-17	2.060	2.300	2.040	2.250	2.250	54,621
2025-01-16	1.910	2.040	1.860	1.860	1.860	3,490
2025-01-15	1.850	1.930	1.850	1.930	1.930	21,928
2025-01-14	1.650	1.850	1.650	1.760	1.760	24,687
2025-01-13	1.670	1.670	1.440	1.560	1.560	17,433
2025-01-10	1.700	1.940	1.700	1.800	1.800	15,813
2025-01-09	1.750	1.750	1.450	1.650	1.650	26,061
2025-01-08	1.970	1.970	1.820	1.820	1.820	21,400
2025-01-07	2.100	2.130	1.990	2.010	2.010	8,046
2025-01-06	2.260	2.260	2.000	2.200	2.200	19,753
2025-01-03	2.080	2.280	2.000	2.220	2.220	37,296
2025-01-02	2.060	2.100	1.950	2.080	2.080	22,098
2024-12-31	2.060	2.190	2.060	2.100	2.100	9,780
2024-12-30	2.210	2.240	2.070	2.150	2.150	17,561
2024-12-27	2.200	2.290	2.200	2.290	2.290	18,948
2024-12-24	2.140	2.200	2.100	2.200	2.200	13,585
2024-12-23	2.480	2.490	2.230	2.230	2.230	5,375
2024-12-20	2.390	2.390	2.100	2.300	2.300	8,705
2024-12-19	2.220	2.320	2.100	2.200	2.200	24,621
2024-12-18	2.520	2.520	2.240	2.440	2.440	12,311
2024-12-17	2.770	2.800	2.310	2.520	2.520	29,219
2024-12-16	2.710	2.840	2.710	2.770	2.770	9,061
2024-12-13	2.840	2.840	2.330	2.570	2.570	34,467
2024-12-12	2.800	2.860	2.750	2.860	2.860	9,687
2024-12-11	2.880	2.900	2.760	2.890	2.890	33,491
2024-12-10	2.900	2.990	2.550	2.900	2.900	55,673
2024-12-09	2.650	2.950	2.650	2.950	2.950	75,807
2024-12-06	2.300	2.750	2.300	2.700	2.700	65,819
2024-12-05	2.460	2.500	2.070	2.260	2.260	95,806
2024-12-04	2.400	2.490	2.250	2.490	2.490	86,849
2024-12-03	1.730	2.500	1.730	2.350	2.350	134,562
2024-12-02	1.520	1.790	1.520	1.740	1.740	101,495
2024-11-29	1.500	1.520	1.490	1.500	1.500	47,980
2024-11-28	1.450	1.520	1.450	1.500	1.500	3,310
2024-11-27	1.410	1.470	1.400	1.470	1.470	4,211
2024-11-26	1.390	1.390	1.380	1.380	1.380	1,603
2024-11-25	1.420	1.500	1.320	1.320	1.320	12,410
2024-11-22	1.450	1.500	1.450	1.450	1.450	10,000
2024-11-21	1.490	1.500	1.330	1.450	1.450	8,952
2024-11-20	1.530	1.530	1.470	1.470	1.470	21,184

← NewerPage 8 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.