BQE Water Inc. (TSXV:BQE)
Canada
· Delayed Price · Currency is CAD 55.01
-3.49 (-5.97%)
Feb 21, 2025, 4:00 PM EST
BQE Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 58.50 | 58.50 | 55.01 | 55.01 | - | -5.97% | - |
| Feb 20, 2025 | 58.51 | 59.05 | 58.50 | 58.50 | - | -0.02% | 1,300 |
| Feb 19, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | - | -0.91% | 200 |
| Feb 18, 2025 | 58.50 | 61.99 | 58.50 | 59.05 | - | 0.94% | 1,000 |
| Feb 14, 2025 | 60.00 | 60.00 | 58.50 | 58.50 | - | -2.34% | 2,400 |
| Feb 13, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | - | 2.27% | 100 |
| Feb 12, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | - | -0.75% | 200 |
| Feb 11, 2025 | 61.99 | 61.99 | 59.01 | 59.01 | - | -5.57% | 600 |
| Feb 10, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | - | - | - |
| Feb 7, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | - | - | - |
| Feb 6, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | - | - | - |
| Feb 5, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | - | 0.79% | 200 |
| Feb 4, 2025 | 63.99 | 63.99 | 62.00 | 62.00 | - | 0.67% | 1,000 |
| Feb 3, 2025 | 58.07 | 61.59 | 58.07 | 61.59 | - | 2.31% | 900 |
| Jan 31, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | - | - | - |
| Jan 30, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | - | 1.69% | 200 |
| Jan 29, 2025 | 61.00 | 61.00 | 59.20 | 59.20 | - | -2.15% | 1,100 |
| Jan 28, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | -0.49% | 400 |
| Jan 27, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | - | - | - |
| Jan 24, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | - | - | - |
| Jan 23, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | - | - | - |
| Jan 22, 2025 | 60.35 | 60.80 | 60.35 | 60.80 | - | 1.00% | 500 |
| Jan 21, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | - | 0.33% | 900 |
| Jan 20, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | - | - |
| Jan 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | 2.28% | 200 |
| Jan 16, 2025 | 59.99 | 60.00 | 58.66 | 58.66 | - | 0.09% | 1,900 |
| Jan 15, 2025 | 60.13 | 60.13 | 58.61 | 58.61 | - | -8.42% | 2,600 |
| Jan 14, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | - | - |
| Jan 13, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | 6.67% | 200 |
| Jan 10, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | -0.51% | 200 |
| Jan 9, 2025 | 60.31 | 60.31 | 60.31 | 60.31 | - | - | - |
| Jan 8, 2025 | 60.31 | 60.31 | 60.31 | 60.31 | - | - | - |
| Jan 7, 2025 | 62.50 | 62.50 | 60.31 | 60.31 | - | -3.50% | 800 |
| Jan 6, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | 0.64% | 100 |
| Jan 3, 2025 | 62.00 | 62.50 | 62.00 | 62.10 | - | 0.16% | 1,500 |
| Jan 2, 2025 | 61.90 | 62.00 | 61.90 | 62.00 | - | 4.55% | 500 |
| Dec 31, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | - | - | - |
| Dec 30, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | - | - | - |
| Dec 27, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | - | -1.25% | 200 |
| Dec 24, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | - | - | - |
| Dec 23, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | - | - | - |
| Dec 20, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | - | -1.56% | 400 |
| Dec 19, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | - | - | - |
| Dec 18, 2024 | 61.32 | 61.32 | 61.00 | 61.00 | - | -0.54% | 200 |
| Dec 17, 2024 | 62.00 | 62.00 | 61.33 | 61.33 | - | -2.62% | 500 |
| Dec 16, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | - | 2.66% | 400 |
| Dec 13, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | - | - | - |
| Dec 12, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | - | -1.05% | 200 |
| Dec 11, 2024 | 64.65 | 64.65 | 62.00 | 62.00 | - | -1.59% | 600 |
| Dec 10, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | - | - | - |
| Dec 9, 2024 | 63.00 | 64.90 | 63.00 | 63.00 | - | - | 400 |
| Dec 6, 2024 | 61.35 | 63.00 | 61.35 | 63.00 | - | 0.88% | 400 |
| Dec 5, 2024 | 65.00 | 66.00 | 62.45 | 62.45 | - | -5.38% | 1,800 |
| Dec 4, 2024 | 63.80 | 66.00 | 63.80 | 66.00 | - | 11.77% | 800 |
| Dec 3, 2024 | 67.00 | 67.00 | 59.05 | 59.05 | - | -10.53% | 1,300 |
| Dec 2, 2024 | 62.24 | 66.81 | 61.60 | 66.00 | - | 10.02% | 2,000 |
| Nov 29, 2024 | 59.39 | 62.50 | 59.39 | 59.99 | - | 2.55% | 3,300 |
| Nov 28, 2024 | 55.00 | 58.50 | 55.00 | 58.50 | - | 6.36% | 2,300 |
| Nov 27, 2024 | 53.77 | 55.00 | 53.77 | 55.00 | - | 0.18% | 1,700 |
| Nov 26, 2024 | 54.99 | 55.00 | 54.90 | 54.90 | - | -0.18% | 1,600 |
| Nov 25, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | 300 |
| Nov 22, 2024 | 53.16 | 55.00 | 53.16 | 55.00 | - | 3.68% | 2,500 |
| Nov 21, 2024 | 53.04 | 53.05 | 53.04 | 53.05 | - | 4.20% | 300 |
| Nov 20, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | - | -0.18% | 300 |
| Nov 19, 2024 | 53.51 | 53.51 | 50.15 | 51.00 | - | -3.77% | 2,000 |
| Nov 18, 2024 | 53.98 | 53.98 | 53.00 | 53.00 | - | -0.92% | 200 |
| Nov 15, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | - | 1.94% | 200 |
| Nov 14, 2024 | 54.00 | 54.00 | 52.47 | 52.47 | - | -3.72% | 900 |
| Nov 13, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | - | -0.91% | 100 |
| Nov 12, 2024 | 54.50 | 55.00 | 54.50 | 55.00 | - | 3.77% | 500 |
| Nov 11, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | - | -1.85% | 900 |
| Nov 8, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | - | 1.41% | 2,300 |
| Nov 7, 2024 | 57.06 | 57.06 | 46.00 | 53.25 | - | -8.19% | 4,200 |
| Nov 6, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | - | - | - |
| Nov 5, 2024 | 60.00 | 60.00 | 58.00 | 58.00 | - | -3.33% | 400 |
| Nov 4, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | - | - | - |
| Nov 1, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | - | - | - |
| Oct 31, 2024 | 60.71 | 60.71 | 60.00 | 60.00 | - | -1.32% | 1,300 |
| Oct 30, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | - | -7.88% | 500 |
| Oct 29, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | - | -2.08% | 500 |
| Oct 28, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | - | 0.60% | 1,100 |
| Oct 25, 2024 | 65.15 | 67.00 | 65.15 | 67.00 | - | 4.30% | 700 |
| Oct 24, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | - | 9.34% | 300 |
| Oct 23, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | - | 2.17% | 100 |
| Oct 22, 2024 | 58.75 | 58.75 | 57.02 | 57.50 | - | 0.86% | 400 |
| Oct 21, 2024 | 57.75 | 57.75 | 57.01 | 57.01 | - | -3.37% | 200 |
| Oct 18, 2024 | 56.00 | 59.00 | 55.26 | 59.00 | - | 7.35% | 2,000 |
| Oct 17, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | - | - | - |
| Oct 16, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | - | -0.07% | 100 |
| Oct 15, 2024 | 57.99 | 57.99 | 55.00 | 55.00 | - | -5.17% | 1,300 |
| Oct 11, 2024 | 57.50 | 58.00 | 57.50 | 58.00 | - | - | 600 |
| Oct 10, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | - | - | - |
| Oct 9, 2024 | 57.99 | 58.00 | 57.75 | 58.00 | - | - | 1,200 |
| Oct 8, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | - | 0.33% | 400 |
| Oct 7, 2024 | 57.80 | 57.82 | 57.80 | 57.81 | - | -0.67% | 400 |
| Oct 4, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | - | - | - |
| Oct 3, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | - | 0.34% | 100 |
| Oct 2, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | - | - | - |
| Oct 1, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | - | - | 100 |
| Sep 30, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1.75% | 100 |