Canada markets close in 3 hours 16 minutes

LQwD FinTech Corp. (LQWD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1250-0.0050 (-3.85%)
As of 09:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20220.12500.12500.12500.12500.1250500
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
Mar 15, 20220.19000.20000.18500.20000.200047,743
Mar 14, 20220.20500.20500.19000.19000.1900191,204
Mar 11, 20220.21500.21500.20500.20500.205070,659
Mar 10, 20220.22000.22000.21500.21500.215077,614
Mar 09, 20220.22000.23500.22000.23500.235054,845
Mar 08, 20220.22000.23000.21000.21000.210039,775
Mar 07, 20220.21000.23000.20500.23000.2300116,948
Mar 04, 20220.24500.24500.21000.22500.2250190,135
Mar 03, 20220.23000.23000.22000.23000.230067,825
Mar 02, 20220.23500.24000.23500.23500.235046,050
Mar 01, 20220.24000.24000.22500.23000.230030,900
Feb 28, 20220.24000.24000.22000.22000.2200286,922
Feb 25, 20220.24000.24000.22500.24000.240029,101
Feb 24, 20220.23500.24000.21500.24000.2400235,026
Feb 23, 20220.24500.24500.24000.24000.240010,100
Feb 22, 20220.24500.24500.23500.23500.235035,203
Feb 18, 20220.23000.23500.23000.23500.235039,522
Feb 17, 20220.24500.24500.23500.24000.240057,641
Feb 16, 20220.26500.26500.24000.24000.240028,183
Feb 15, 20220.25000.28000.25000.25000.2500132,361
Feb 14, 20220.28000.28000.24000.24000.240073,641
Feb 11, 20220.28000.28500.26500.26500.2650185,824
Feb 10, 20220.31500.31500.28000.28000.2800103,190
Feb 09, 20220.31000.34500.26500.31500.3150650,806
Feb 08, 20220.31500.32000.29000.31000.3100145,968
Feb 07, 20220.27500.34000.27500.32000.3200378,413
Feb 04, 20220.22500.27000.22500.27000.270084,488
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...