LQWD Technologies Corp. (LQWD.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7000

-0.0400

(-5.41%)

At close: 12:16PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.6800	0.7000	0.6800	0.7000	0.7000	3,500
Apr 25, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Apr 24, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Apr 23, 2024	0.6700	0.7400	0.6700	0.7400	0.7400	4,376
Apr 22, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	3,003
Apr 19, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 18, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 17, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	500
Apr 16, 2024	0.7000	0.7600	0.7000	0.7600	0.7600	2,000
Apr 15, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Apr 12, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Apr 11, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	500
Apr 10, 2024	0.7000	0.7700	0.6700	0.7700	0.7700	7,016
Apr 09, 2024	0.7500	0.7500	0.7100	0.7100	0.7100	2,409
Apr 08, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Apr 05, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	750
Apr 04, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 03, 2024	0.8400	0.8500	0.8400	0.8500	0.8500	1,523
Apr 02, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	512
Apr 01, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 28, 2024	0.8200	0.8500	0.8200	0.8500	0.8500	13,500
Mar 27, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	2,264
Mar 26, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	2,000
Mar 25, 2024	0.7400	0.7900	0.7400	0.7900	0.7900	13,241
Mar 22, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	900
Mar 21, 2024	0.6500	0.7200	0.6500	0.7200	0.7200	9,300
Mar 20, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,030
Mar 19, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	6,550
Mar 18, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	3,521
Mar 15, 2024	0.7900	0.7900	0.6900	0.6900	0.6900	10,500
Mar 14, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	2,180
Mar 13, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	769
Mar 12, 2024	0.9200	0.9200	0.8600	0.8600	0.8600	8,356
Mar 11, 2024	0.9600	0.9700	0.9600	0.9700	0.9700	5,516
Mar 08, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	3,110
Mar 07, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	1,799
Mar 06, 2024	0.8500	0.8700	0.8300	0.8700	0.8700	4,310
Mar 05, 2024	0.9900	0.9900	0.8600	0.8600	0.8600	3,650
Mar 04, 2024	0.9700	1.0000	0.8500	0.9900	0.9900	19,727
Mar 01, 2024	0.8800	1.0000	0.8800	0.9000	0.9000	13,522
Feb 29, 2024	0.9800	0.9900	0.9300	0.9300	0.9300	8,032
Feb 28, 2024	1.0500	1.1400	0.9000	0.9000	0.9000	28,007
Feb 27, 2024	0.9800	1.0400	0.8500	1.0400	1.0400	40,719
Feb 26, 2024	0.9200	0.9800	0.9200	0.9500	0.9500	15,000
Feb 23, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	8,126
Feb 22, 2024	0.8700	0.9500	0.8700	0.9500	0.9500	2,200
Feb 21, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	500
Feb 20, 2024	0.9700	0.9800	0.9600	0.9600	0.9600	2,000
Feb 16, 2024	0.8700	0.9500	0.8500	0.8500	0.8500	10,520
Feb 15, 2024	0.9600	0.9600	0.8200	0.8200	0.8200	6,500
Feb 14, 2024	1.0900	1.0900	0.9900	0.9900	0.9900	20,821
Feb 13, 2024	0.9800	0.9900	0.9000	0.9500	0.9500	9,215
Feb 12, 2024	0.7400	1.0500	0.7400	1.0400	1.0400	36,850
Feb 09, 2024	0.6000	1.0500	0.6000	0.7000	0.7000	45,312
Feb 08, 2024	0.5800	0.6300	0.5800	0.6000	0.6000	14,701
Feb 07, 2024	0.5500	0.5800	0.5100	0.5800	0.5800	19,528
Feb 06, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	3,900
Feb 05, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,300
Feb 02, 2024	0.4700	0.5200	0.4700	0.5000	0.5000	16,600
Feb 01, 2024	0.4850	0.4950	0.4800	0.4950	0.4950	5,584
Jan 31, 2024	0.5400	0.5400	0.4950	0.4950	0.4950	1,800
Jan 30, 2024	0.5000	0.5400	0.5000	0.5000	0.5000	4,000
Jan 29, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	2,000
Jan 26, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	9,799
Jan 25, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	1,000
Jan 24, 2024	0.4900	0.5200	0.4900	0.5200	0.5200	3,000
Jan 23, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Jan 19, 2024	0.5100	0.5200	0.5100	0.5100	0.5100	3,639
Jan 18, 2024	0.5400	0.5700	0.5100	0.5700	0.5700	25,000
Jan 17, 2024	0.5600	0.5600	0.5000	0.5200	0.5200	8,900
Jan 16, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	4,800
Jan 15, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	500
Jan 12, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,000
Jan 11, 2024	0.5600	0.6000	0.5200	0.6000	0.6000	15,004
Jan 10, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	3,000
Jan 09, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 08, 2024	0.4850	0.5600	0.4800	0.5600	0.5600	23,500
Jan 05, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 04, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,000
Jan 03, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,500
Jan 02, 2024	0.5500	0.5600	0.5100	0.5100	0.5100	7,000
Dec 29, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	2,001
Dec 28, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	1,047
Dec 27, 2023	0.4600	0.5500	0.4600	0.5200	0.5200	6,720
Dec 22, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	4,500
Dec 21, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	7,215
Dec 20, 2023	0.5300	0.5300	0.4900	0.4900	0.4900	39,750
Dec 19, 2023	0.5000	0.5700	0.4950	0.5000	0.5000	199,126
Dec 18, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	1,000
Dec 15, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	540
Dec 14, 2023	0.5000	0.5600	0.4900	0.5300	0.5300	12,500
Dec 13, 2023	0.4900	0.4900	0.4800	0.4800	0.4800	20,500
Dec 12, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 11, 2023	0.5300	0.5300	0.5000	0.5000	0.5000	17,060
Dec 08, 2023	0.5500	0.5700	0.5500	0.5500	0.5500	23,313
Dec 07, 2023	0.5600	0.6200	0.5400	0.5400	0.5400	11,302
Dec 06, 2023	0.6000	0.6000	0.4850	0.5800	0.5800	22,350
Dec 05, 2023	0.5900	0.6300	0.5700	0.6300	0.6300	25,045
Dec 04, 2023	0.5800	0.5900	0.5800	0.5800	0.5800	12,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,806.94-453.32(-0.52%)

LQWD Technologies Corp. (LQWD.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,806.94
-453.32(-0.52%)