BQE Water Inc. (TSXV:BQE)
Canada
· Delayed Price · Currency is CAD 47.00
-0.50 (-1.05%)
May 21, 2025, 4:00 PM EDT
BQE Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 46.78 | 46.78 | 46.49 | 46.49 | - | -1.09% | 100 |
| May 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | - |
| May 21, 2025 | 47.00 | 47.40 | 47.00 | 47.00 | - | -1.05% | 1,900 |
| May 20, 2025 | 48.00 | 48.00 | 47.50 | 47.50 | - | -1.76% | 600 |
| May 16, 2025 | 48.50 | 48.50 | 48.35 | 48.35 | - | -1.61% | 300 |
| May 15, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | - | - | - |
| May 14, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | - | - | 100 |
| May 13, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | - | -0.22% | 100 |
| May 12, 2025 | 49.89 | 49.90 | 49.25 | 49.25 | - | -1.50% | 1,300 |
| May 9, 2025 | 51.51 | 51.51 | 50.00 | 50.00 | - | -7.39% | 1,000 |
| May 8, 2025 | 53.00 | 53.99 | 53.00 | 53.99 | - | 5.55% | 300 |
| May 7, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | - | - | - |
| May 6, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | - | - | - |
| May 5, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | - | -1.63% | 100 |
| May 2, 2025 | 51.99 | 52.00 | 51.99 | 52.00 | - | -1.89% | 300 |
| May 1, 2025 | 51.44 | 53.00 | 51.44 | 53.00 | - | 5.12% | 1,200 |
| Apr 30, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | - | -2.21% | 200 |
| Apr 29, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | - | 1.10% | 100 |
| Apr 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | - | - |
| Apr 25, 2025 | 50.81 | 51.00 | 49.51 | 51.00 | - | -3.77% | 1,400 |
| Apr 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | - | 100 |
| Apr 23, 2025 | 51.51 | 53.00 | 51.50 | 53.00 | - | -3.64% | 900 |
| Apr 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | - |
| Apr 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | - |
| Apr 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | - |
| Apr 16, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | - |
| Apr 15, 2025 | 54.78 | 55.00 | 54.78 | 55.00 | - | - | 300 |
| Apr 14, 2025 | 54.99 | 55.00 | 54.99 | 55.00 | - | 10.00% | 500 |
| Apr 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | - |
| Apr 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | - |
| Apr 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | - |
| Apr 8, 2025 | 50.02 | 50.02 | 50.00 | 50.00 | - | 2.04% | 500 |
| Apr 7, 2025 | 50.07 | 50.20 | 48.99 | 49.00 | - | -5.75% | 2,700 |
| Apr 4, 2025 | 53.00 | 53.00 | 51.50 | 51.99 | - | -4.62% | 1,300 |
| Apr 3, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | - | - | - |
| Apr 2, 2025 | 54.90 | 54.90 | 54.51 | 54.51 | - | -0.89% | 500 |
| Apr 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | - |
| Mar 31, 2025 | 55.00 | 56.99 | 55.00 | 55.00 | - | - | 600 |
| Mar 28, 2025 | 54.99 | 55.00 | 54.99 | 55.00 | - | 6.59% | 600 |
| Mar 27, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | - | -2.09% | 100 |
| Mar 26, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | - | - | - |
| Mar 25, 2025 | 52.64 | 52.70 | 52.00 | 52.70 | - | 0.19% | 400 |
| Mar 24, 2025 | 52.40 | 52.60 | 52.40 | 52.60 | - | 1.94% | 400 |
| Mar 21, 2025 | 53.99 | 53.99 | 51.00 | 51.60 | - | -5.86% | 1,900 |
| Mar 20, 2025 | 56.00 | 56.00 | 54.81 | 54.81 | - | -5.40% | 400 |
| Mar 19, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | - | - | - |
| Mar 18, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | - | -0.05% | 100 |
| Mar 17, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | - | 10.84% | 100 |
| Mar 14, 2025 | 50.04 | 52.30 | 50.04 | 52.30 | - | 4.60% | 400 |
| Mar 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | -1.96% | 900 |