Canada markets closed

LQWD Technologies Corp. (LQWD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.8500+0.0300 (+3.66%)
At close: 03:08PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.82000.85000.82000.85000.850013,500
Mar 27, 20240.82000.82000.82000.82000.82002,264
Mar 26, 20240.79000.80000.79000.80000.80002,000
Mar 25, 20240.74000.79000.74000.79000.790013,241
Mar 22, 20240.72000.72000.72000.72000.7200900
Mar 21, 20240.65000.72000.65000.72000.72009,300
Mar 20, 20240.70000.70000.70000.70000.70002,030
Mar 19, 20240.75000.75000.75000.75000.75006,550
Mar 18, 20240.73000.73000.73000.73000.73003,521
Mar 15, 20240.79000.79000.69000.69000.690010,500
Mar 14, 20240.85000.86000.85000.86000.86002,180
Mar 13, 20240.93000.93000.93000.93000.9300769
Mar 12, 20240.92000.92000.86000.86000.86008,356
Mar 11, 20240.96000.97000.96000.97000.97005,516
Mar 08, 20240.90000.90000.90000.90000.90003,110
Mar 07, 20240.88000.88000.88000.88000.88001,799
Mar 06, 20240.85000.87000.83000.87000.87004,310
Mar 05, 20240.99000.99000.86000.86000.86003,650
Mar 04, 20240.97001.00000.85000.99000.990019,727
Mar 01, 20240.88001.00000.88000.90000.900013,522
Feb 29, 20240.98000.99000.93000.93000.93008,032
Feb 28, 20241.05001.14000.90000.90000.900028,007
Feb 27, 20240.98001.04000.85001.04001.040040,719
Feb 26, 20240.92000.98000.92000.95000.950015,000
Feb 23, 20240.83000.83000.82000.82000.82008,126
Feb 22, 20240.87000.95000.87000.95000.95002,200
Feb 21, 20240.95000.95000.95000.95000.9500500
Feb 20, 20240.97000.98000.96000.96000.96002,000
Feb 16, 20240.87000.95000.85000.85000.850010,520
Feb 15, 20240.96000.96000.82000.82000.82006,500
Feb 14, 20241.09001.09000.99000.99000.990020,821
Feb 13, 20240.98000.99000.90000.95000.95009,215
Feb 12, 20240.74001.05000.74001.04001.040036,850
Feb 09, 20240.60001.05000.60000.70000.700045,312
Feb 08, 20240.58000.63000.58000.60000.600014,701
Feb 07, 20240.55000.58000.51000.58000.580019,528
Feb 06, 20240.49500.49500.49500.49500.49503,900
Feb 05, 20240.52000.52000.52000.52000.52001,300
Feb 02, 20240.47000.52000.47000.50000.500016,600
Feb 01, 20240.48500.49500.48000.49500.49505,584
Jan 31, 20240.54000.54000.49500.49500.49501,800
Jan 30, 20240.50000.54000.50000.50000.50004,000
Jan 29, 20240.51000.51000.50000.50000.50002,000
Jan 26, 20240.51000.53000.51000.53000.53009,799
Jan 25, 20240.48500.48500.48500.48500.48501,000
Jan 24, 20240.49000.52000.49000.52000.52003,000
Jan 23, 20240.55000.55000.55000.55000.5500-
Jan 22, 20240.55000.55000.55000.55000.55001,000
Jan 19, 20240.51000.52000.51000.51000.51003,639
Jan 18, 20240.54000.57000.51000.57000.570025,000
Jan 17, 20240.56000.56000.50000.52000.52008,900
Jan 16, 20240.52000.53000.52000.53000.53004,800
Jan 15, 20240.53000.53000.53000.53000.5300500
Jan 12, 20240.48000.48000.48000.48000.48002,000
Jan 11, 20240.56000.60000.52000.60000.600015,004
Jan 10, 20240.54000.55000.54000.55000.55003,000
Jan 09, 20240.56000.56000.56000.56000.5600-
Jan 08, 20240.48500.56000.48000.56000.560023,500
Jan 05, 20240.52000.52000.52000.52000.5200-
Jan 04, 20240.52000.52000.52000.52000.52002,000
Jan 03, 20240.52000.52000.52000.52000.52002,500
Jan 02, 20240.55000.56000.51000.51000.51007,000
Dec 29, 20230.49000.49000.49000.49000.49002,001
Dec 28, 20230.55000.55000.55000.55000.55001,047
Dec 27, 20230.46000.55000.46000.52000.52006,720
Dec 22, 20230.51000.51000.51000.51000.51004,500
Dec 21, 20230.53000.53000.53000.53000.53007,215
Dec 20, 20230.53000.53000.49000.49000.490039,750
Dec 19, 20230.50000.57000.49500.50000.5000199,126
Dec 18, 20230.61000.61000.61000.61000.61001,000
Dec 15, 20230.55000.55000.55000.55000.5500540
Dec 14, 20230.50000.56000.49000.53000.530012,500
Dec 13, 20230.49000.49000.48000.48000.480020,500
Dec 12, 20230.50000.50000.50000.50000.5000-
Dec 11, 20230.53000.53000.50000.50000.500017,060
Dec 08, 20230.55000.57000.55000.55000.550023,313
Dec 07, 20230.56000.62000.54000.54000.540011,302
Dec 06, 20230.60000.60000.48500.58000.580022,350
Dec 05, 20230.59000.63000.57000.63000.630025,045
Dec 04, 20230.58000.59000.58000.58000.580012,500
Dec 01, 20230.60000.60000.60000.60000.60003,000
Nov 30, 20230.50000.59000.50000.59000.590011,108
Nov 29, 20230.50000.50000.50000.50000.50001,000
Nov 28, 20230.50000.50000.47000.47000.47009,500
Nov 27, 20230.45000.45000.45000.45000.4500500
Nov 24, 20230.45000.45000.45000.45000.4500-
Nov 23, 20230.45000.45000.45000.45000.45001,675
Nov 22, 20230.47000.47000.47000.47000.47003,500
Nov 21, 20230.45500.45500.45000.45000.450012,500
Nov 20, 20230.50000.50000.45000.45000.45009,500
Nov 17, 20230.50000.50000.50000.50000.50005,500
Nov 16, 20230.50000.50000.50000.50000.50009,000
Nov 15, 20230.50000.50000.50000.50000.50005,500
Nov 14, 20230.50000.50000.50000.50000.50003,510
Nov 13, 20230.52000.52000.52000.52000.5200-
Nov 10, 20230.52000.52000.52000.52000.5200-
Nov 09, 20230.52000.52000.52000.52000.52002,000
Nov 08, 20230.49000.52000.46000.52000.52006,000
Nov 07, 20230.52000.52000.52000.52000.52001,000
Nov 06, 20230.55000.55000.55000.55000.5500500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...