BQE Water Inc. (TSXV:BQE)
Canada · Delayed Price · Currency is CAD 70.07
-1.93 (-2.68%)
At close: Aug 12, 2026
BQE Water Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 71.14 | 71.14 | 70.07 | 70.07 | 70.07 | -2.68% | 589 |
| Aug 11, 2026 | 71.12 | 72.00 | 71.12 | 72.00 | 72.00 | - | 300 |
| Aug 10, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 1,586 |
| Aug 7, 2026 | 71.17 | 72.00 | 71.17 | 72.00 | 72.00 | -5.25% | 300 |
| Aug 4, 2026 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 1.33% | 278 |
| Jul 29, 2026 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | -0.01% | 106 |
| Jul 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.08% | 209 |
| Jul 24, 2026 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - | 124 |
| Jul 22, 2026 | 75.50 | 76.00 | 69.22 | 74.94 | 74.94 | -0.08% | 592 |
| Jul 21, 2026 | 73.50 | 77.00 | 72.90 | 75.00 | 75.00 | 10.59% | 1,661 |
| Jul 17, 2026 | 69.00 | 69.00 | 67.82 | 67.82 | 67.82 | -1.80% | 1,286 |
| Jul 14, 2026 | 71.00 | 71.00 | 69.06 | 69.06 | 69.06 | -2.73% | 315 |
| Jul 13, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -0.35% | 417 |
| Jul 8, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - | 212 |
| Jul 7, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 0.35% | 214 |
| Jul 3, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.94% | 101 |
| Jul 2, 2026 | 71.25 | 71.25 | 69.00 | 69.65 | 69.65 | -2.25% | 716 |
| Jun 30, 2026 | 71.00 | 71.25 | 71.00 | 71.25 | 71.25 | 3.26% | 494 |
| Jun 29, 2026 | 68.31 | 69.00 | 68.31 | 69.00 | 69.00 | 2.04% | 443 |
| Jun 25, 2026 | 67.51 | 67.62 | 67.51 | 67.62 | 67.62 | -3.34% | 208 |
| Jun 24, 2026 | 73.94 | 73.94 | 69.96 | 69.96 | 69.96 | -2.02% | 923 |
| Jun 22, 2026 | 72.00 | 72.00 | 71.40 | 71.40 | 71.40 | -0.83% | 1,649 |
| Jun 19, 2026 | 74.25 | 74.25 | 72.00 | 72.00 | 72.00 | 1.57% | 404 |
| Jun 18, 2026 | 70.00 | 70.89 | 70.00 | 70.89 | 70.89 | 2.96% | 307 |
| Jun 17, 2026 | 68.01 | 68.85 | 68.00 | 68.85 | 68.85 | - | 904 |
| Jun 16, 2026 | 67.55 | 68.85 | 67.55 | 68.85 | 68.85 | 2.00% | 683 |
| Jun 15, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.37% | 138 |
| Jun 12, 2026 | 67.26 | 67.26 | 67.25 | 67.25 | 67.25 | -0.37% | 211 |
| Jun 11, 2026 | 67.50 | 67.51 | 67.50 | 67.50 | 67.50 | - | 866 |
| Jun 10, 2026 | 70.50 | 70.50 | 67.26 | 67.50 | 67.50 | -2.88% | 1,415 |
| Jun 9, 2026 | 68.51 | 69.50 | 68.50 | 69.50 | 69.50 | 3.73% | 501 |
| Jun 8, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.72% | 231 |
| Jun 5, 2026 | 67.00 | 68.00 | 66.52 | 66.52 | 66.52 | 0.41% | 1,146 |
| Jun 4, 2026 | 70.00 | 70.55 | 66.25 | 66.25 | 66.25 | -9.25% | 1,633 |
| Jun 2, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | 999 |
| Jun 1, 2026 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | - | 951 |
| May 29, 2026 | 79.18 | 80.11 | 75.00 | 75.00 | 75.00 | -7.86% | 5,517 |
| May 27, 2026 | 81.00 | 81.40 | 81.00 | 81.40 | 81.40 | -0.12% | 900 |
| May 26, 2026 | 81.99 | 81.99 | 81.50 | 81.50 | 81.50 | -0.67% | 453 |
| May 25, 2026 | 85.00 | 85.00 | 82.05 | 82.05 | 82.05 | -5.69% | 618 |
| May 22, 2026 | 85.99 | 87.00 | 85.99 | 87.00 | 87.00 | 1.16% | 905 |
| 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 |