BQE Water Inc. (TSXV:BQE)
Canada · Delayed Price · Currency is CAD 82.00
+2.00 (2.50%)
At close: Apr 28, 2026
BQE Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.50% | 943 |
| Apr 27, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | -0.62% | 1,249 |
| Apr 24, 2026 | 75.01 | 82.00 | 75.01 | 80.50 | 80.50 | 10.27% | 5,425 |
| Apr 23, 2026 | 73.02 | 73.19 | 73.00 | 73.00 | 73.00 | 0.69% | 659 |
| Apr 22, 2026 | 73.99 | 74.50 | 72.50 | 72.50 | 72.50 | -2.03% | 1,055 |
| Apr 21, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | 201 |
| Apr 20, 2026 | 72.99 | 73.00 | 72.99 | 73.00 | 73.00 | 1.39% | 998 |
| Apr 17, 2026 | 71.90 | 72.00 | 71.90 | 72.00 | 72.00 | 9.09% | 1,235 |
| Apr 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.34% | 125 |
| Apr 15, 2026 | 69.20 | 69.20 | 67.58 | 67.58 | 67.58 | -2.34% | 622 |
| Apr 14, 2026 | 70.00 | 70.00 | 69.00 | 69.20 | 69.20 | -1.14% | 528 |
| Apr 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3.00% | 105 |
| Apr 10, 2026 | 68.25 | 70.00 | 67.85 | 67.96 | 67.96 | -0.79% | 2,032 |
| Apr 9, 2026 | 68.46 | 68.50 | 68.46 | 68.50 | 68.50 | 9.08% | 201 |
| Apr 8, 2026 | 62.90 | 63.00 | 62.80 | 62.80 | 62.80 | 0.48% | 1,663 |
| Apr 7, 2026 | 62.60 | 62.60 | 61.40 | 62.50 | 62.50 | -0.16% | 308 |
| Apr 6, 2026 | 63.98 | 63.98 | 62.60 | 62.60 | 62.60 | -2.17% | 305 |
| Apr 2, 2026 | 65.00 | 65.00 | 63.50 | 63.99 | 63.99 | -5.90% | 913 |
| Mar 31, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.60% | 249 |
| Mar 30, 2026 | 65.05 | 65.05 | 65.01 | 65.01 | 65.01 | -0.02% | 780 |
| Mar 27, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 3.12% | 140 |
| Mar 24, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.40% | 545 |
| Mar 23, 2026 | 65.00 | 65.00 | 62.80 | 62.80 | 62.80 | -3.38% | 1,215 |
| Mar 20, 2026 | 64.97 | 65.00 | 64.00 | 65.00 | 65.00 | 0.46% | 400 |
| Mar 19, 2026 | 63.57 | 64.70 | 62.50 | 64.70 | 64.70 | 1.47% | 821 |
| Mar 18, 2026 | 65.00 | 65.00 | 63.76 | 63.76 | 63.76 | -2.66% | 933 |
| Mar 17, 2026 | 69.00 | 69.00 | 65.50 | 65.50 | 65.50 | 0.77% | 698 |
| Mar 16, 2026 | 67.96 | 69.00 | 65.00 | 65.00 | 65.00 | -4.41% | 2,210 |
| Mar 13, 2026 | 68.45 | 68.45 | 65.80 | 68.00 | 68.00 | -2.16% | 982 |
| Mar 10, 2026 | 70.12 | 70.12 | 69.50 | 69.50 | 69.50 | 2.96% | 830 |
| Mar 9, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.35% | 210 |
| Mar 6, 2026 | 67.00 | 67.00 | 65.00 | 66.60 | 66.60 | -3.48% | 2,780 |
| Mar 5, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.82% | 267 |
| Mar 4, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | 778 |
| Mar 3, 2026 | 72.65 | 72.65 | 72.00 | 72.00 | 72.00 | -1.00% | 235 |
| Mar 2, 2026 | 74.00 | 74.00 | 72.73 | 72.73 | 72.73 | -1.65% | 1,626 |
| Feb 26, 2026 | 73.23 | 73.95 | 73.23 | 73.95 | 73.95 | - | 935 |
| Feb 25, 2026 | 73.75 | 73.95 | 73.75 | 73.95 | 73.95 | 0.27% | 537 |
| Feb 24, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 0.01% | 128 |
| Feb 23, 2026 | 73.74 | 73.75 | 73.74 | 73.74 | 73.74 | - | 332 |
| Feb 20, 2026 | 73.75 | 73.75 | 73.74 | 73.74 | 73.74 | 1.01% | 212 |
| Feb 19, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 1,556 |
| Feb 17, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.01% | 711 |
| Feb 13, 2026 | 70.00 | 71.99 | 70.00 | 71.99 | 71.99 | 4.33% | 734 |
| Feb 11, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.82% | 331 |
| Feb 10, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | 151 |
| Feb 9, 2026 | 70.01 | 70.01 | 70.00 | 70.00 | 70.00 | -1.41% | 216 |
| Feb 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 414 |
| Feb 5, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 246 |
| Feb 4, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 651 |