LQwD FinTech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.570 | 1.580 | 1.490 | 1.490 | 1.490 | 8,227 |
| 2024-11-18 | 1.540 | 1.600 | 1.490 | 1.500 | 1.500 | 46,919 |
| 2024-11-15 | 1.550 | 1.560 | 1.480 | 1.530 | 1.530 | 29,728 |
| 2024-11-14 | 1.560 | 1.670 | 1.450 | 1.530 | 1.530 | 34,669 |
| 2024-11-13 | 1.610 | 1.680 | 1.490 | 1.500 | 1.500 | 84,436 |
| 2024-11-12 | 1.540 | 1.650 | 1.520 | 1.600 | 1.600 | 27,764 |
| 2024-11-11 | 1.740 | 1.800 | 1.590 | 1.600 | 1.600 | 64,887 |
| 2024-11-08 | 1.600 | 1.600 | 1.540 | 1.590 | 1.590 | 40,860 |
| 2024-11-07 | 1.650 | 1.650 | 1.390 | 1.600 | 1.600 | 21,895 |
| 2024-11-06 | 1.750 | 1.750 | 1.450 | 1.650 | 1.650 | 48,651 |
| 2024-11-05 | 1.610 | 1.700 | 1.600 | 1.700 | 1.700 | 28,913 |
| 2024-11-04 | 1.620 | 1.620 | 1.530 | 1.610 | 1.610 | 36,468 |
| 2024-11-01 | 1.480 | 1.650 | 1.480 | 1.570 | 1.570 | 118,030 |
| 2024-10-31 | 1.340 | 1.560 | 1.320 | 1.530 | 1.530 | 72,838 |
| 2024-10-30 | 1.490 | 1.490 | 1.150 | 1.340 | 1.340 | 14,932 |
| 2024-10-29 | 1.330 | 1.610 | 1.330 | 1.440 | 1.440 | 244,519 |
| 2024-10-28 | 0.930 | 1.380 | 0.900 | 1.220 | 1.220 | 92,306 |
| 2024-10-25 | 0.890 | 0.890 | 0.860 | 0.880 | 0.880 | 20,309 |
| 2024-10-24 | 0.800 | 0.940 | 0.800 | 0.870 | 0.870 | 39,055 |
| 2024-10-23 | 0.750 | 0.770 | 0.750 | 0.770 | 0.770 | 39,625 |
| 2024-10-22 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 500 |
| 2024-10-21 | 0.740 | 0.810 | 0.730 | 0.810 | 0.810 | 8,100 |
| 2024-10-18 | 0.770 | 0.780 | 0.770 | 0.770 | 0.770 | 13,000 |
| 2024-10-17 | 0.790 | 0.790 | 0.760 | 0.770 | 0.770 | 3,600 |
| 2024-10-16 | 0.760 | 0.850 | 0.700 | 0.780 | 0.780 | 13,500 |
| 2024-10-15 | 0.640 | 0.750 | 0.640 | 0.750 | 0.750 | 22,500 |
| 2024-10-11 | 0.590 | 0.630 | 0.590 | 0.630 | 0.630 | 1,500 |
| 2024-10-10 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 0 |
| 2024-10-09 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 0 |
| 2024-10-08 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 0 |
| 2024-10-07 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 1,500 |
| 2024-10-04 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 0 |
| 2024-10-03 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 1,000 |
| 2024-10-02 | 0.640 | 0.640 | 0.620 | 0.620 | 0.620 | 1,000 |
| 2024-10-01 | 0.650 | 0.650 | 0.600 | 0.600 | 0.600 | 12,500 |
| 2024-09-30 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2024-09-27 | 0.630 | 0.630 | 0.600 | 0.600 | 0.600 | 6,500 |
| 2024-09-26 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 2,000 |
| 2024-09-25 | 0.570 | 0.640 | 0.550 | 0.620 | 0.620 | 12,330 |
| 2024-09-24 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 0 |
| 2024-09-23 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 1,000 |
| 2024-09-20 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 660 |
| 2024-09-19 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 0 |
| 2024-09-18 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 1,595 |
| 2024-09-17 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-09-16 | 0.540 | 0.550 | 0.540 | 0.550 | 0.550 | 3,000 |
| 2024-09-13 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 1,029 |
| 2024-09-12 | 0.540 | 0.540 | 0.530 | 0.530 | 0.530 | 7,634 |
| 2024-09-11 | 0.540 | 0.550 | 0.530 | 0.540 | 0.540 | 13,000 |
| 2024-09-10 | 0.600 | 0.600 | 0.530 | 0.530 | 0.530 | 9,380 |
| 2024-09-09 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 6,500 |
| 2024-09-06 | 0.570 | 0.570 | 0.530 | 0.530 | 0.530 | 5,035 |
| 2024-09-05 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 0 |
| 2024-09-04 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 0 |
| 2024-09-03 | 0.580 | 0.580 | 0.570 | 0.570 | 0.570 | 1,000 |
| 2024-08-30 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 0 |
| 2024-08-29 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 1,500 |
| 2024-08-28 | 0.560 | 0.560 | 0.540 | 0.540 | 0.540 | 5,000 |
| 2024-08-27 | 0.660 | 0.660 | 0.560 | 0.560 | 0.560 | 8,000 |
| 2024-08-26 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
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.