BQE Water Inc. (TSXV:BQE)
Canada · Delayed Price · Currency is CAD 55.50
+0.50 (0.91%)
Oct 24, 2025, 1:59 PM EDT
BQE Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 55.66 | 55.66 | 54.80 | 55.00 | 55.00 | -1.19% | 800 |
| Oct 22, 2025 | 55.06 | 55.66 | 55.06 | 55.66 | 55.66 | -0.18% | 1,500 |
| Oct 21, 2025 | 55.00 | 56.00 | 54.52 | 55.76 | 55.76 | 3.26% | 1,300 |
| Oct 20, 2025 | 52.73 | 54.00 | 52.73 | 54.00 | 54.00 | 1.50% | 700 |
| Oct 17, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 2.29% | 800 |
| Oct 16, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - | 200 |
| Oct 15, 2025 | 52.01 | 52.05 | 52.01 | 52.01 | 52.01 | -0.95% | 600 |
| Oct 14, 2025 | 52.51 | 53.81 | 52.51 | 52.51 | 52.51 | -0.02% | 1,400 |
| Oct 10, 2025 | 53.47 | 54.57 | 52.52 | 52.52 | 52.52 | -4.49% | 700 |
| Oct 9, 2025 | 51.50 | 54.99 | 51.50 | 54.99 | 54.99 | 6.22% | 600 |
| Oct 8, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -0.38% | 200 |
| Oct 7, 2025 | 54.50 | 54.50 | 51.97 | 51.97 | 51.97 | -3.56% | 1,500 |
| Oct 6, 2025 | 51.49 | 53.93 | 51.49 | 53.89 | 53.89 | 4.64% | 800 |
| Oct 3, 2025 | 53.50 | 53.50 | 51.50 | 51.50 | 51.50 | -0.96% | 1,400 |
| Oct 2, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.70% | 800 |
| Oct 1, 2025 | 57.74 | 57.74 | 53.00 | 54.00 | 54.00 | -0.18% | 2,800 |
| Sep 30, 2025 | 55.10 | 55.10 | 54.10 | 54.10 | 54.10 | -0.02% | 400 |
| Sep 29, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 0.19% | 300 |
| Sep 26, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 0.02% | 100 |
| Sep 25, 2025 | 54.17 | 54.17 | 54.00 | 54.00 | 54.00 | 0.45% | 300 |
| Sep 24, 2025 | 53.74 | 53.76 | 53.74 | 53.76 | 53.76 | 1.36% | 200 |
| Sep 23, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -0.43% | 200 |
| Sep 22, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - | - |
| Sep 19, 2025 | 52.37 | 53.27 | 52.37 | 53.27 | 53.27 | 0.28% | 200 |
| Sep 18, 2025 | 53.11 | 53.12 | 53.11 | 53.12 | 53.12 | 0.09% | 500 |
| Sep 17, 2025 | 52.77 | 54.98 | 52.67 | 53.07 | 53.07 | -0.19% | 700 |
| Sep 16, 2025 | 52.00 | 53.58 | 52.00 | 53.17 | 53.17 | 2.70% | 600 |
| Sep 15, 2025 | 51.51 | 51.77 | 51.10 | 51.77 | 51.77 | 1.41% | 5,200 |
| Sep 12, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -0.64% | 400 |
| Sep 11, 2025 | 52.00 | 52.00 | 51.38 | 51.38 | 51.38 | -0.23% | 800 |
| Sep 10, 2025 | 51.95 | 52.00 | 51.08 | 51.50 | 51.50 | -1.89% | 2,400 |
| Sep 9, 2025 | 55.00 | 55.00 | 52.37 | 52.49 | 52.49 | -2.74% | 3,300 |
| Sep 8, 2025 | 57.78 | 57.78 | 52.50 | 53.97 | 53.97 | -6.25% | 4,800 |
| Sep 5, 2025 | 57.99 | 57.99 | 56.27 | 57.57 | 57.57 | -0.69% | 2,400 |
| Sep 4, 2025 | 55.49 | 58.00 | 55.01 | 57.97 | 57.97 | 3.04% | 1,800 |
| Sep 3, 2025 | 56.25 | 56.26 | 56.25 | 56.26 | 56.26 | -2.98% | 300 |
| Sep 2, 2025 | 51.00 | 57.99 | 51.00 | 57.99 | 57.99 | 9.42% | 1,400 |
| Aug 29, 2025 | 58.00 | 58.00 | 53.00 | 53.00 | 53.00 | -9.40% | 7,400 |
| Aug 28, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Aug 27, 2025 | 57.01 | 58.50 | 57.01 | 58.50 | 58.50 | 2.61% | 2,100 |
| Aug 26, 2025 | 56.00 | 57.01 | 56.00 | 57.01 | 57.01 | 1.80% | 500 |
| Aug 25, 2025 | 55.99 | 56.00 | 55.99 | 56.00 | 56.00 | 1.82% | 400 |
| Aug 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 300 |
| Aug 21, 2025 | 53.66 | 55.00 | 53.66 | 55.00 | 55.00 | 0.04% | 400 |
| Aug 20, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 2.48% | 200 |
| Aug 19, 2025 | 53.37 | 53.65 | 53.31 | 53.65 | 53.65 | -0.65% | 600 |
| Aug 18, 2025 | 53.35 | 54.25 | 53.35 | 54.00 | 54.00 | - | 1,000 |
| Aug 15, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 500 |
| Aug 14, 2025 | 54.50 | 54.50 | 53.93 | 54.00 | 54.00 | -1.82% | 1,500 |
| Aug 13, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | 200 |