BQE Water Inc. (TSXV: BQE)
Canada
· Delayed Price · Currency is CAD 60.05
-0.95 (-1.56%)
Dec 20, 2024, 1:57 PM EST
BQE Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 27, 2024 | 56.98 | 57.00 | 56.98 | 57.00 | - | 3.32% | 800 |
| Sep 26, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | - | -3.19% | 200 |
| Sep 25, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | - | - | - |
| Sep 24, 2024 | 57.00 | 57.00 | 56.00 | 56.99 | - | -2.26% | 500 |
| Sep 23, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | - | - | - |
| Sep 20, 2024 | 58.52 | 58.52 | 58.31 | 58.31 | - | 5.06% | 300 |
| Sep 19, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | - | - | - |
| Sep 18, 2024 | 55.00 | 55.50 | 55.00 | 55.50 | - | 3.26% | 800 |
| Sep 17, 2024 | 53.27 | 53.75 | 53.27 | 53.75 | - | -0.65% | 900 |
| Sep 16, 2024 | 55.00 | 55.00 | 54.10 | 54.10 | - | -1.99% | 800 |
| Sep 13, 2024 | 55.18 | 55.20 | 55.00 | 55.20 | - | -4.00% | 1,000 |
| Sep 12, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | - | - | 100 |
| Sep 11, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | - | - | - |
| Sep 10, 2024 | 57.49 | 57.50 | 55.18 | 57.50 | - | 0.88% | 1,600 |
| Sep 9, 2024 | 57.76 | 57.76 | 57.00 | 57.00 | - | -5.79% | 400 |
| Sep 6, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | - | 6.14% | 200 |
| Sep 5, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1.79% | 100 |
| Sep 4, 2024 | 56.80 | 56.81 | 56.00 | 56.00 | - | -1.60% | 800 |
| Sep 3, 2024 | 59.95 | 59.95 | 56.91 | 56.91 | - | -3.54% | 900 |
| Aug 30, 2024 | 58.50 | 59.25 | 58.50 | 59.00 | - | 8.26% | 400 |
| Aug 29, 2024 | 56.50 | 56.50 | 52.30 | 54.50 | - | -7.63% | 2,900 |
| Aug 28, 2024 | 59.99 | 59.99 | 54.00 | 59.00 | - | -10.61% | 6,200 |
| Aug 27, 2024 | 65.50 | 66.00 | 65.50 | 66.00 | - | 0.76% | 4,000 |
| Aug 26, 2024 | 65.51 | 65.51 | 65.50 | 65.50 | - | - | 700 |
| Aug 23, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | - | - | - |
| Aug 22, 2024 | 66.50 | 66.75 | 65.50 | 65.50 | - | - | 800 |
| Aug 21, 2024 | 65.01 | 65.50 | 65.01 | 65.50 | - | 0.77% | 200 |
| Aug 20, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | - | -1.52% | 100 |
| Aug 19, 2024 | 65.00 | 66.00 | 64.00 | 66.00 | - | - | 1,200 |
| Aug 16, 2024 | 63.99 | 66.00 | 63.99 | 66.00 | - | 3.14% | 1,100 |
| Aug 15, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | - | 6.63% | 100 |
| Aug 14, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | - | -3.23% | 200 |
| Aug 13, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | - | - | - |
| Aug 12, 2024 | 62.00 | 62.01 | 61.10 | 62.01 | - | -1.57% | 2,400 |
| Aug 9, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | - | -1.56% | 100 |
| Aug 8, 2024 | 58.95 | 64.00 | 58.94 | 64.00 | - | 9.40% | 2,700 |
| Aug 7, 2024 | 55.70 | 58.50 | 55.70 | 58.50 | - | 4.46% | 500 |
| Aug 6, 2024 | 56.08 | 56.08 | 56.00 | 56.00 | - | -0.97% | 400 |
| Aug 2, 2024 | 59.00 | 59.00 | 56.55 | 56.55 | - | -7.01% | 300 |
| Aug 1, 2024 | 60.89 | 60.89 | 60.60 | 60.81 | - | 0.02% | 600 |
| Jul 31, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | - | - | - |