BQE Water Inc. (TSXV:BQE)
Canada · Delayed Price · Currency is CAD 57.97
+1.71 (3.04%)
Sep 5, 2025, 9:30 AM EDT
BQE Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 55.49 | 58.00 | 55.01 | 57.97 | - | 3.04% | 1,831 |
| Sep 3, 2025 | 56.25 | 56.26 | 56.25 | 56.26 | - | -2.98% | 300 |
| Sep 2, 2025 | 51.00 | 57.99 | 51.00 | 57.99 | - | 9.42% | 1,400 |
| Aug 29, 2025 | 58.00 | 58.00 | 53.00 | 53.00 | - | -9.40% | 7,400 |
| Aug 28, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | - | - | - |
| Aug 27, 2025 | 57.01 | 58.50 | 57.01 | 58.50 | - | 2.61% | 2,100 |
| Aug 26, 2025 | 56.00 | 57.01 | 56.00 | 57.01 | - | 1.80% | 500 |
| Aug 25, 2025 | 55.99 | 56.00 | 55.99 | 56.00 | - | 1.82% | 400 |
| Aug 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | 300 |
| Aug 21, 2025 | 53.66 | 55.00 | 53.66 | 55.00 | - | 0.04% | 400 |
| Aug 20, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | - | 2.48% | 200 |
| Aug 19, 2025 | 53.37 | 53.65 | 53.31 | 53.65 | - | -0.65% | 600 |
| Aug 18, 2025 | 53.35 | 54.25 | 53.35 | 54.00 | - | - | 1,000 |
| Aug 15, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | - | 500 |
| Aug 14, 2025 | 54.50 | 54.50 | 53.93 | 54.00 | - | -1.82% | 1,500 |
| Aug 13, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | 0.92% | 200 |
| Aug 12, 2025 | 54.83 | 55.00 | 54.00 | 54.50 | - | 0.93% | 1,800 |
| Aug 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | - | - |
| Aug 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | -0.94% | 700 |
| Aug 7, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | - | 0.94% | 100 |
| Aug 6, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | - | - |
| Aug 5, 2025 | 54.25 | 54.25 | 54.00 | 54.00 | - | -1.82% | 2,900 |
| Aug 1, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | - | 1.85% | 500 |
| Jul 31, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | - | -1.39% | 400 |
| Jul 30, 2025 | 54.30 | 54.76 | 54.30 | 54.76 | - | 2.55% | 800 |
| Jul 29, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | - | - | - |
| Jul 28, 2025 | 53.97 | 53.97 | 53.40 | 53.40 | - | -2.91% | 700 |
| Jul 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | 3.77% | 200 |
| Jul 24, 2025 | 54.00 | 54.00 | 52.50 | 53.00 | - | -2.11% | 4,100 |
| Jul 23, 2025 | 54.00 | 54.26 | 54.00 | 54.14 | - | -0.92% | 700 |
| Jul 22, 2025 | 54.25 | 54.64 | 54.25 | 54.64 | - | 0.61% | 400 |
| Jul 21, 2025 | 54.92 | 54.92 | 54.31 | 54.31 | - | 0.02% | 300 |
| Jul 18, 2025 | 54.32 | 54.34 | 54.30 | 54.30 | - | -1.25% | 600 |
| Jul 17, 2025 | 54.28 | 55.10 | 54.25 | 54.99 | - | -0.29% | 800 |
| Jul 16, 2025 | 55.00 | 55.65 | 55.00 | 55.15 | - | 0.04% | 800 |
| 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 |