BQE Water Inc. (TSXV:BQE)
Canada · Delayed Price · Currency is CAD 86.00
+0.50 (0.58%)
At close: May 20, 2026
BQE Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | 102 |
| May 19, 2026 | 84.99 | 85.50 | 84.99 | 85.50 | 85.50 | 4.27% | 1,107 |
| May 15, 2026 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | -3.53% | 613 |
| May 14, 2026 | 86.50 | 86.50 | 85.00 | 85.00 | 85.00 | -1.16% | 1,081 |
| May 13, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.29% | 854 |
| May 11, 2026 | 85.10 | 86.25 | 85.10 | 86.25 | 86.25 | 0.29% | 1,383 |
| May 8, 2026 | 84.49 | 88.50 | 84.49 | 86.00 | 86.00 | 4.74% | 2,515 |
| May 6, 2026 | 82.11 | 83.30 | 82.11 | 82.11 | 82.11 | -2.83% | 1,090 |
| May 5, 2026 | 82.35 | 84.50 | 82.35 | 84.50 | 84.50 | 2.61% | 214 |
| May 4, 2026 | 82.38 | 82.50 | 81.01 | 82.35 | 82.35 | - | 914 |
| May 1, 2026 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - | 219 |
| Apr 30, 2026 | 82.25 | 82.35 | 82.25 | 82.35 | 82.35 | 0.43% | 883 |
| Apr 29, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 702 |
| 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 |