Canada markets closed

LQwD FinTech Corp. (LQWD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1100-0.0050 (-4.35%)
At close: 03:20PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20220.11000.11000.11000.11000.1100129,050
Aug 05, 20220.11000.11500.10500.11500.115045,568
Aug 04, 20220.11000.11500.11000.11500.11509,500
Aug 03, 20220.13000.13000.11000.11500.1150293,086
Aug 02, 20220.12000.13000.12000.13000.1300146,748
Jul 29, 20220.11500.12500.11000.12500.1250207,100
Jul 28, 20220.10000.10500.10000.10500.105099,000
Jul 27, 20220.10000.10500.10000.10000.1000656,950
Jul 26, 20220.10500.10500.09500.09500.0950286,200
Jul 25, 20220.10500.10500.10000.10000.10005,724
Jul 22, 20220.10000.10500.10000.10500.105084,000
Jul 21, 20220.10000.11000.10000.10500.105088,500
Jul 20, 20220.11500.12000.10500.11000.1100550,420
Jul 19, 20220.10000.11000.10000.11000.110083,500
Jul 18, 20220.11500.11500.10000.10500.1050477,100
Jul 15, 20220.10000.11000.10000.11000.1100180,070
Jul 14, 20220.10000.10000.10000.10000.1000297,500
Jul 13, 20220.09500.10000.09000.10000.1000450,200
Jul 12, 20220.11500.12000.09500.09500.0950128,895
Jul 11, 20220.11500.11500.11000.11500.115030,000
Jul 08, 20220.12000.12500.12000.12500.125017,200
Jul 07, 20220.12000.12000.12000.12000.120021,500
Jul 06, 20220.12000.12000.10500.11000.110046,360
Jul 05, 20220.11000.12500.11000.12500.125026,712
Jul 04, 20220.13000.13000.11000.11000.110037,551
Jun 30, 20220.11500.12000.11500.11500.115025,496
Jun 29, 20220.12500.12500.11000.11500.1150308,350
Jun 28, 20220.12500.12500.11500.12500.125017,500
Jun 27, 20220.13000.13500.13000.13000.130058,217
Jun 24, 20220.13500.13500.13500.13500.13508,300
Jun 23, 20220.13500.14000.13500.14000.140053,085
Jun 22, 20220.14500.15000.14000.14000.140072,500
Jun 21, 20220.15000.15500.13500.14500.14501,253,103
Jun 20, 20220.14000.14000.14000.14000.140050,390
Jun 17, 20220.14000.14000.14000.14000.140030,751
Jun 16, 20220.14000.14750.13500.14500.145098,466
Jun 15, 20220.15000.15500.14000.15500.155074,150
Jun 14, 20220.14000.14000.13500.13500.135027,450
Jun 13, 20220.15500.15500.13000.14000.140044,422
Jun 10, 20220.18000.18000.16000.16000.160023,435
Jun 09, 20220.18500.18500.18000.18000.180098,000
Jun 08, 20220.19000.19500.19000.19500.19507,646
Jun 07, 20220.18000.18500.17500.18000.180018,948
Jun 06, 20220.16000.19500.16000.18500.185068,735
Jun 03, 20220.16500.19000.16500.17000.170080,661
Jun 02, 20220.18000.20000.18000.19500.1950122,705
Jun 01, 20220.18000.19000.17000.18000.180052,247
May 31, 20220.15000.18000.15000.18000.1800183,795
May 30, 20220.14000.15000.14000.14000.140061,135
May 27, 20220.14000.14000.13000.14000.140074,124
May 26, 20220.13000.13000.13000.13000.13004,000
May 25, 20220.13500.13500.12500.12500.125010,705
May 24, 20220.13000.13500.12500.13500.135057,845
May 20, 20220.13000.13000.12500.13000.130058,000
May 19, 20220.13000.13000.13000.13000.130027,500
May 18, 20220.11500.11500.11500.11500.115013,000
May 17, 20220.12500.13000.11000.11000.110036,601
May 16, 20220.13000.13000.11000.11000.1100108,284
May 13, 20220.13000.13000.10000.13000.1300158,600
May 12, 20220.12000.12500.10000.12500.125062,078
May 11, 20220.11000.12000.11000.12000.1200158,503
May 10, 20220.13500.13500.11500.12000.120061,705
May 09, 20220.14000.14000.12500.12500.125095,731
May 06, 20220.17000.17000.12500.14500.14501,268,467
May 05, 20220.17500.17500.15500.15500.155078,400
May 04, 20220.16500.16500.15500.16500.1650151,875
May 03, 20220.15000.17000.15000.17000.1700201,100
May 02, 20220.16000.16000.14000.15500.1550121,403
Apr 29, 20220.18000.18000.15000.16500.1650453,686
Apr 28, 20220.18000.18500.17000.18000.1800366,400
Apr 27, 20220.18000.18000.17000.17000.170079,300
Apr 26, 20220.18000.18500.17500.17500.1750129,794
Apr 25, 20220.19500.19500.18000.19000.190048,000
Apr 22, 20220.20000.20500.18500.19000.1900196,536
Apr 21, 20220.20500.21500.18500.18500.1850418,967
Apr 20, 20220.19500.19500.18500.19500.195032,500
Apr 19, 20220.18500.19000.18500.19000.190070,210
Apr 18, 20220.20000.20000.18500.19000.1900188,850
Apr 14, 20220.20500.21500.19500.19500.1950107,981
Apr 13, 20220.20000.22000.20000.20000.2000208,088
Apr 12, 20220.23000.24000.20000.20000.2000179,839
Apr 11, 20220.24000.24000.22000.22000.2200107,178
Apr 08, 20220.21000.26500.20500.22500.2250325,084
Apr 07, 20220.21000.21000.20500.20500.2050132,242
Apr 06, 20220.22000.22000.20000.20500.205072,485
Apr 05, 20220.22000.22500.21500.22000.220073,310
Apr 04, 20220.22500.22500.20000.21500.215043,755
Apr 01, 20220.21000.21000.18500.21000.2100162,281
Mar 31, 20220.21500.21500.20000.20500.20509,945
Mar 30, 20220.21500.21500.21500.21500.215023,600
Mar 29, 20220.23000.23000.21500.21500.2150137,734
Mar 28, 20220.23000.23000.23000.23000.2300130,600
Mar 25, 20220.25000.25000.23000.23000.230081,899
Mar 24, 20220.24000.25500.24000.25000.250079,500
Mar 23, 20220.23500.25000.23500.24000.240062,450
Mar 22, 20220.24000.24000.23000.23500.2350216,200
Mar 21, 20220.21000.24000.21000.24000.2400264,350
Mar 18, 20220.20000.21500.20000.21000.2100130,700
Mar 17, 20220.20000.20000.20000.20000.200097,385
Mar 16, 20220.20000.20000.19500.20000.2000180,875
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...