LQwD FinTech Corp historical data

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

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

← NewerPage 9 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.