BQE Water Inc. (BQE.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:08PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 64.60 | 65.00 | 64.60 | 65.00 | 65.00 | 800 |
| May 10, 2024 | 64.22 | 65.00 | 64.22 | 64.65 | 64.65 | 800 |
| May 09, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 100 |
| May 08, 2024 | 68.95 | 69.00 | 64.08 | 64.08 | 64.08 | 2,600 |
| May 07, 2024 | 62.00 | 67.20 | 62.00 | 67.20 | 67.20 | 6,600 |
| May 06, 2024 | 62.52 | 62.52 | 61.03 | 61.03 | 61.03 | 700 |
| May 03, 2024 | 63.00 | 64.00 | 61.95 | 64.00 | 64.00 | 2,600 |
| May 02, 2024 | 61.00 | 62.50 | 61.00 | 62.50 | 62.50 | 1,500 |
| May 01, 2024 | 60.01 | 60.50 | 60.01 | 60.50 | 60.50 | 500 |
| Apr 30, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 900 |
| Apr 29, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1,300 |
| Apr 26, 2024 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3,600 |
| Apr 25, 2024 | 55.00 | 58.01 | 55.00 | 58.00 | 58.00 | 4,000 |
| Apr 24, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 4,600 |
| Apr 23, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,600 |
| Apr 22, 2024 | 49.79 | 50.01 | 49.50 | 50.00 | 50.00 | 2,700 |
| Apr 19, 2024 | 49.89 | 49.89 | 49.50 | 49.50 | 49.50 | 400 |
| Apr 18, 2024 | 50.51 | 50.51 | 50.00 | 50.00 | 50.00 | 1,700 |
| Apr 17, 2024 | 50.63 | 50.88 | 50.63 | 50.75 | 50.75 | 3,200 |
| Apr 16, 2024 | 50.53 | 50.63 | 50.53 | 50.63 | 50.63 | 800 |
| Apr 15, 2024 | 50.00 | 52.00 | 50.00 | 51.03 | 51.03 | 12,800 |
| Apr 12, 2024 | 48.99 | 49.00 | 48.22 | 48.30 | 48.30 | 1,300 |
| Apr 11, 2024 | 51.00 | 51.00 | 47.00 | 48.50 | 48.50 | 1,100 |
| Apr 10, 2024 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | 3,000 |
| Apr 09, 2024 | 44.50 | 53.00 | 44.50 | 51.51 | 51.51 | 5,400 |
| Apr 08, 2024 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 900 |
| Apr 05, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 100 |
| Apr 04, 2024 | 40.90 | 41.00 | 40.90 | 41.00 | 41.00 | 600 |
| Apr 03, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Apr 02, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Apr 01, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 200 |
| Mar 28, 2024 | 40.99 | 41.00 | 40.99 | 41.00 | 41.00 | 200 |
| Mar 27, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Mar 26, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 400 |
| Mar 25, 2024 | 40.95 | 41.00 | 40.81 | 41.00 | 41.00 | 1,200 |
| Mar 22, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 100 |
| Mar 21, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 400 |
| Mar 20, 2024 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 2,100 |
| Mar 19, 2024 | 37.50 | 39.25 | 37.50 | 39.25 | 39.25 | 800 |
| Mar 18, 2024 | 37.25 | 37.50 | 37.25 | 37.50 | 37.50 | 400 |
| Mar 15, 2024 | 36.85 | 37.25 | 36.85 | 37.25 | 37.25 | 300 |
| Mar 14, 2024 | 37.74 | 37.74 | 37.00 | 37.00 | 37.00 | 400 |
| Mar 13, 2024 | 36.50 | 37.25 | 36.00 | 37.25 | 37.25 | 10,000 |
| Mar 12, 2024 | 35.00 | 35.50 | 35.00 | 35.50 | 35.50 | 1,400 |
| Mar 11, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1,000 |
| Mar 08, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| Mar 07, 2024 | 33.00 | 34.99 | 33.00 | 34.99 | 34.99 | 200 |
| Mar 06, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Mar 05, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Mar 04, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 100 |
| Mar 01, 2024 | 32.75 | 33.00 | 32.75 | 33.00 | 33.00 | 1,000 |
| Feb 29, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Feb 28, 2024 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | 1,500 |
| Feb 27, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Feb 26, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 100 |
| Feb 23, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Feb 22, 2024 | 33.62 | 33.62 | 33.00 | 33.00 | 33.00 | 1,500 |
| Feb 21, 2024 | 32.00 | 33.50 | 32.00 | 33.50 | 33.50 | 600 |
| Feb 20, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| Feb 16, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| Feb 15, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| Feb 14, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 100 |
| Feb 13, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Feb 12, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Feb 09, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Feb 08, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 300 |
| Feb 07, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 300 |
| Feb 06, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Feb 05, 2024 | 34.75 | 34.75 | 33.00 | 33.00 | 33.00 | 400 |
| Feb 02, 2024 | 34.50 | 34.75 | 34.50 | 34.75 | 34.75 | 300 |
| Feb 01, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 500 |
| Jan 31, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Jan 30, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Jan 29, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Jan 26, 2024 | 32.00 | 34.50 | 32.00 | 34.50 | 34.50 | 600 |
| Jan 25, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 300 |
| Jan 24, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 300 |
| Jan 23, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Jan 22, 2024 | 33.47 | 33.47 | 32.00 | 32.00 | 32.00 | 700 |
| Jan 19, 2024 | 32.55 | 33.00 | 32.55 | 33.00 | 33.00 | 1,700 |
| Jan 18, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 100 |
| Jan 17, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| Jan 16, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| Jan 15, 2024 | 32.20 | 32.45 | 32.20 | 32.45 | 32.45 | 500 |
| Jan 12, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 200 |
| Jan 11, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| Jan 10, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| Jan 09, 2024 | 32.06 | 32.75 | 32.05 | 32.05 | 32.05 | 2,000 |
| Jan 08, 2024 | 31.50 | 32.01 | 31.50 | 32.01 | 32.01 | 400 |
| Jan 05, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 300 |
| Jan 04, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 300 |
| Jan 03, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Jan 02, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 200 |
| Dec 29, 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 100 |
| Dec 28, 2023 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 100 |
| Dec 27, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 300 |
| Dec 22, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 100 |
| Dec 21, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Dec 20, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Dec 19, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.