Canada Markets open in 37 mins

LQwD FinTech Corp. (LQWD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0700-0.0100 (-12.50%)
At close: 03:58PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 2022------
Sept 26, 20220.08000.08000.07000.07000.0700148,189
Sept 23, 20220.08500.08500.07500.08000.0800181,411
Sept 22, 20220.08500.08500.08500.08500.0850119,165
Sept 21, 20220.09000.09000.08500.08500.0850158,650
Sept 20, 20220.09500.09500.08500.09000.0900357,900
Sept 19, 20220.09500.09500.09000.09000.0900116,800
Sept 16, 20220.09500.10000.09500.10000.100027,535
Sept 15, 20220.10500.10500.10000.10000.1000220,052
Sept 14, 20220.09500.10000.09000.10000.1000100,400
Sept 13, 20220.10500.10500.09500.10000.1000707,500
Sept 12, 20220.10000.10500.10000.10000.1000202,206
Sept 09, 20220.09000.10000.09000.10000.1000129,900
Sept 08, 20220.09000.09000.08500.08500.08503,428
Sept 07, 20220.09000.09000.08500.09000.090081,068
Sept 06, 20220.10000.10000.09000.09000.090081,464
Sept 02, 20220.09000.09500.09000.09000.090065,730
Sept 01, 20220.09000.09000.09000.09000.090011,952
Aug 31, 20220.09000.10000.08500.09000.0900793,783
Aug 30, 20220.09000.09000.08500.08500.0850210,064
Aug 29, 20220.09000.09000.08500.09000.0900321,978
Aug 26, 20220.09500.10000.09000.09500.0950367,100
Aug 25, 20220.09500.09500.09500.09500.095021,000
Aug 24, 20220.09000.09500.09000.09500.095094,345
Aug 23, 20220.09500.09500.09500.09500.09501,000
Aug 22, 20220.10000.10000.09500.09500.095045,285
Aug 19, 20220.09500.09500.09500.09500.095031,500
Aug 18, 20220.10000.10000.10000.10000.100075,500
Aug 17, 20220.10500.10500.09500.10500.1050362,514
Aug 16, 20220.10500.10500.10000.10500.105023,500
Aug 15, 20220.11500.11500.10000.10000.1000414,742
Aug 12, 20220.10500.11000.09500.11000.1100392,608
Aug 11, 20220.10500.11000.10000.10500.1050101,588
Aug 10, 20220.11000.11000.10500.11000.1100110,700
Aug 09, 20220.11000.11000.10500.11000.110087,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...