BQE Water Inc. (TSXV:BQE)
Canada · Delayed Price · Currency is CAD 55.15
+0.02 (0.04%)
Jul 16, 2025, 4:00 PM EDT
BQE Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 55.00 | 55.65 | 55.00 | 55.15 | - | 0.04% | 570 |
| Jul 15, 2025 | 54.30 | 55.13 | 54.01 | 55.13 | - | 2.09% | 400 |
| Jul 14, 2025 | 54.01 | 55.94 | 54.00 | 54.00 | - | -0.02% | 800 |
| Jul 11, 2025 | 55.70 | 55.70 | 54.01 | 54.01 | - | -0.07% | 200 |
| Jul 10, 2025 | 54.47 | 54.47 | 54.05 | 54.05 | - | -0.28% | 2,500 |
| Jul 9, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | - | 0.17% | 100 |
| Jul 8, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | - | 0.07% | 100 |
| Jul 7, 2025 | 54.11 | 54.11 | 54.07 | 54.07 | - | -2.58% | 400 |
| Jul 4, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | 2.76% | 100 |
| Jul 3, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | - | -1.80% | 500 |
| Jul 2, 2025 | 54.26 | 55.00 | 54.26 | 55.00 | - | 1.85% | 700 |
| Jun 30, 2025 | 54.00 | 55.90 | 54.00 | 54.00 | - | 0.75% | 700 |
| Jun 27, 2025 | 53.30 | 54.00 | 53.30 | 53.60 | - | 0.56% | 500 |
| Jun 26, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | - | -1.30% | 100 |
| Jun 25, 2025 | 52.31 | 54.00 | 52.31 | 54.00 | - | 2.86% | 1,700 |
| Jun 24, 2025 | 51.96 | 52.50 | 51.96 | 52.50 | - | 0.96% | 1,300 |
| Jun 23, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | - | - |
| Jun 20, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | - | 500 |
| Jun 19, 2025 | 51.98 | 52.00 | 51.98 | 52.00 | - | 0.04% | 300 |
| Jun 18, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | - | 0.93% | 300 |
| Jun 17, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | - | 2.41% | 100 |
| Jun 16, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | - | - | - |
| Jun 13, 2025 | 51.00 | 51.00 | 50.29 | 50.29 | - | -2.67% | 800 |
| Jun 12, 2025 | 50.11 | 51.67 | 50.00 | 51.67 | - | 3.34% | 1,300 |
| Jun 11, 2025 | 50.00 | 50.00 | 48.00 | 50.00 | - | - | 700 |
| Jun 10, 2025 | 49.99 | 50.00 | 49.99 | 50.00 | - | 2.67% | 400 |
| Jun 9, 2025 | 50.00 | 50.00 | 48.70 | 48.70 | - | -4.51% | 1,200 |
| Jun 6, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | - | - |
| Jun 5, 2025 | 51.50 | 51.50 | 50.99 | 51.00 | - | -0.80% | 800 |
| Jun 4, 2025 | 51.68 | 51.68 | 51.41 | 51.41 | - | -3.00% | 2,000 |
| Jun 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | -3.64% | 800 |
| Jun 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | - |
| May 30, 2025 | 55.00 | 55.00 | 50.00 | 55.00 | - | -1.77% | 1,300 |
| May 29, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | - | - | - |
| May 28, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | - | - | - |
| May 27, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | - | - | - |
| May 26, 2025 | 46.02 | 55.99 | 46.02 | 55.99 | - | 20.43% | 700 |
| May 23, 2025 | 46.78 | 46.78 | 46.49 | 46.49 | - | -1.09% | 300 |
| 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 | - | - | - |