BQE Water Inc. (TSXV:BQE)
Canada · Delayed Price · Currency is CAD 67.95
-0.05 (-0.07%)
Sep 21, 2026, 9:39 AM EST
BQE Water Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 67.95 | 67.95 | 67.94 | 67.95 | 67.95 | -0.07% | 620 |
| Sep 18, 2026 | 68.75 | 68.75 | 67.50 | 68.00 | 68.00 | -2.76% | 635 |
| Sep 16, 2026 | 69.98 | 70.00 | 69.93 | 69.93 | 69.93 | -0.10% | 368 |
| Sep 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 103 |
| Sep 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.23% | 164 |
| Sep 9, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 2.29% | 294 |
| Sep 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 199 |
| Sep 3, 2026 | 68.99 | 70.00 | 68.99 | 70.00 | 70.00 | 1.89% | 1,294 |
| Sep 2, 2026 | 68.00 | 68.70 | 68.00 | 68.70 | 68.70 | -0.43% | 789 |
| Sep 1, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 369 |
| Aug 31, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | 228 |
| Aug 28, 2026 | 67.90 | 70.00 | 67.90 | 70.00 | 70.00 | - | 528 |
| Aug 26, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 237 |
| Aug 25, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 4.09% | 201 |
| Aug 24, 2026 | 67.80 | 67.80 | 67.25 | 67.25 | 67.25 | -2.54% | 982 |
| Aug 21, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.01% | 108 |
| Aug 20, 2026 | 69.00 | 69.00 | 68.99 | 68.99 | 68.99 | -0.01% | 270 |
| Aug 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.29% | 137 |
| Aug 18, 2026 | 70.01 | 70.01 | 68.80 | 68.80 | 68.80 | -0.29% | 843 |
| Aug 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.53% | 174 |
| 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 |