BQE Water Inc. (TSXV:BQE)
Canada · Delayed Price · Currency is CAD 65.02
+1.97 (3.12%)
At close: Mar 27, 2026
BQE Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 3.12% | 140 |
| Mar 24, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.40% | 545 |
| Mar 23, 2026 | 65.00 | 65.00 | 62.80 | 62.80 | 62.80 | -3.38% | 1,215 |
| Mar 20, 2026 | 64.97 | 65.00 | 64.00 | 65.00 | 65.00 | 0.46% | 400 |
| Mar 19, 2026 | 63.57 | 64.70 | 62.50 | 64.70 | 64.70 | 1.47% | 821 |
| Mar 18, 2026 | 65.00 | 65.00 | 63.76 | 63.76 | 63.76 | -2.66% | 933 |
| Mar 17, 2026 | 69.00 | 69.00 | 65.50 | 65.50 | 65.50 | 0.77% | 698 |
| Mar 16, 2026 | 67.96 | 69.00 | 65.00 | 65.00 | 65.00 | -4.41% | 2,210 |
| Mar 13, 2026 | 68.45 | 68.45 | 65.80 | 68.00 | 68.00 | -2.16% | 982 |
| Mar 10, 2026 | 70.12 | 70.12 | 69.50 | 69.50 | 69.50 | 2.96% | 830 |
| Mar 9, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.35% | 210 |
| Mar 6, 2026 | 67.00 | 67.00 | 65.00 | 66.60 | 66.60 | -3.48% | 2,780 |
| Mar 5, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.82% | 267 |
| Mar 4, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | 778 |
| Mar 3, 2026 | 72.65 | 72.65 | 72.00 | 72.00 | 72.00 | -1.00% | 235 |
| Mar 2, 2026 | 74.00 | 74.00 | 72.73 | 72.73 | 72.73 | -1.65% | 1,626 |
| Feb 26, 2026 | 73.23 | 73.95 | 73.23 | 73.95 | 73.95 | - | 935 |
| Feb 25, 2026 | 73.75 | 73.95 | 73.75 | 73.95 | 73.95 | 0.27% | 537 |
| Feb 24, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 0.01% | 128 |
| Feb 23, 2026 | 73.74 | 73.75 | 73.74 | 73.74 | 73.74 | - | 332 |
| Feb 20, 2026 | 73.75 | 73.75 | 73.74 | 73.74 | 73.74 | 1.01% | 212 |
| Feb 19, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 1,556 |
| Feb 17, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.01% | 711 |
| Feb 13, 2026 | 70.00 | 71.99 | 70.00 | 71.99 | 71.99 | 4.33% | 734 |
| Feb 11, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.82% | 331 |
| Feb 10, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | 151 |
| Feb 9, 2026 | 70.01 | 70.01 | 70.00 | 70.00 | 70.00 | -1.41% | 216 |
| Feb 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 414 |
| Feb 5, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 246 |
| Feb 4, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 651 |
| Feb 3, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -2.07% | 486 |
| Feb 2, 2026 | 72.25 | 72.50 | 72.25 | 72.50 | 72.50 | 2.11% | 221 |
| Jan 29, 2026 | 73.00 | 73.00 | 70.05 | 71.00 | 71.00 | -2.74% | 1,455 |
| Jan 28, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 506 |
| Jan 27, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.86% | 1,970 |
| Jan 26, 2026 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 4.48% | 1,851 |
| Jan 23, 2026 | 67.99 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | 804 |
| Jan 21, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.80% | 348 |
| Jan 20, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - | 130 |
| Jan 16, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | -0.65% | 3,552 |
| Jan 15, 2026 | 68.89 | 69.00 | 68.89 | 69.00 | 69.00 | -0.43% | 586 |
| Jan 14, 2026 | 68.99 | 70.00 | 68.99 | 69.30 | 69.30 | 0.43% | 2,903 |
| Jan 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1,016 |
| Jan 12, 2026 | 67.00 | 69.01 | 66.00 | 69.00 | 69.00 | 2.68% | 4,044 |
| Jan 9, 2026 | 66.00 | 67.20 | 66.00 | 67.20 | 67.20 | 3.38% | 930 |
| Jan 8, 2026 | 64.99 | 65.01 | 64.99 | 65.00 | 65.00 | 3.17% | 1,196 |
| Jan 7, 2026 | 63.00 | 63.00 | 61.76 | 63.00 | 63.00 | -0.02% | 2,749 |
| Jan 6, 2026 | 63.00 | 63.01 | 63.00 | 63.01 | 63.01 | 0.82% | 303 |
| Jan 5, 2026 | 65.00 | 65.00 | 62.49 | 62.50 | 62.50 | -3.85% | 1,042 |
| Jan 2, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 111 |