LQWD Technologies Corp. (TSXV:LQWD)
Canada · Delayed Price · Currency is CAD 1.000
+0.080 (8.70%)
Apr 2, 2026, 3:15 PM EST
LQWD Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.88 | 1.00 | 0.85 | 1.00 | 1.00 | 8.70% | 34,916 |
| Apr 1, 2026 | 1.00 | 1.00 | 0.91 | 0.92 | 0.92 | -6.12% | 51,941 |
| Mar 31, 2026 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -2.00% | 32,190 |
| Mar 30, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 43,823 |
| Mar 27, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | -1.92% | 17,394 |
| Mar 26, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 5,515 |
| Mar 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 902 |
| Mar 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | 2,900 |
| Mar 23, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 3.88% | 14,326 |
| Mar 20, 2026 | 1.04 | 1.05 | 0.99 | 1.03 | 1.03 | -2.83% | 11,581 |
| Mar 19, 2026 | 1.15 | 1.15 | 1.01 | 1.06 | 1.06 | -7.83% | 26,555 |
| Mar 18, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -1.71% | 23,105 |
| Mar 17, 2026 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 44,022 |
| Mar 16, 2026 | 1.13 | 1.22 | 1.13 | 1.16 | 1.16 | 2.65% | 78,087 |
| Mar 13, 2026 | 1.16 | 1.22 | 1.13 | 1.13 | 1.13 | -3.42% | 7,498 |
| Mar 12, 2026 | 1.18 | 1.18 | 1.11 | 1.17 | 1.17 | - | 5,326 |
| Mar 11, 2026 | 1.20 | 1.23 | 1.14 | 1.17 | 1.17 | -3.31% | 70,796 |
| Mar 10, 2026 | 1.13 | 1.22 | 1.13 | 1.21 | 1.21 | 7.08% | 35,352 |
| Mar 9, 2026 | 1.16 | 1.19 | 1.13 | 1.13 | 1.13 | -0.88% | 35,078 |
| Mar 6, 2026 | 1.10 | 1.19 | 1.10 | 1.14 | 1.14 | -0.87% | 33,614 |
| Mar 5, 2026 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | -0.86% | 31,620 |
| Mar 4, 2026 | 1.02 | 1.24 | 1.02 | 1.16 | 1.16 | 16.00% | 269,680 |
| Mar 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 10,450 |
| Mar 2, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -2.97% | 42,027 |
| Feb 27, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 8,805 |
| Feb 26, 2026 | 1.11 | 1.12 | 0.97 | 0.98 | 0.98 | -7.55% | 65,655 |
| Feb 25, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 7.07% | 19,034 |
| Feb 24, 2026 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | -1.00% | 59,849 |
| Feb 23, 2026 | 1.06 | 1.13 | 1.00 | 1.00 | 1.00 | - | 52,246 |
| Feb 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 3,503 |
| Feb 19, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 23,686 |
| Feb 18, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 8,601 |
| Feb 17, 2026 | 1.03 | 1.05 | 0.99 | 0.99 | 0.99 | -9.17% | 43,001 |
| Feb 13, 2026 | 1.03 | 1.13 | 1.03 | 1.09 | 1.09 | 6.86% | 10,986 |
| Feb 12, 2026 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | - | 19,864 |
| Feb 11, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 10,870 |
| Feb 10, 2026 | 1.06 | 1.10 | 1.03 | 1.03 | 1.03 | 0.98% | 8,061 |
| Feb 9, 2026 | 1.22 | 1.22 | 1.02 | 1.02 | 1.02 | -3.77% | 26,545 |
| Feb 6, 2026 | 0.94 | 1.06 | 0.94 | 1.06 | 1.06 | 6.00% | 12,131 |
| Feb 5, 2026 | 1.02 | 1.04 | 0.94 | 1.00 | 1.00 | -2.91% | 73,768 |
| Feb 4, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -6.36% | 19,645 |
| Feb 3, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -2.65% | 2,734 |
| Feb 2, 2026 | 1.08 | 1.14 | 1.07 | 1.13 | 1.13 | -1.74% | 16,393 |
| Jan 30, 2026 | 1.09 | 1.24 | 1.05 | 1.15 | 1.15 | 4.55% | 18,557 |
| Jan 29, 2026 | 1.12 | 1.17 | 1.07 | 1.10 | 1.10 | -5.98% | 46,930 |
| Jan 28, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 0.86% | 8,310 |
| Jan 27, 2026 | 1.20 | 1.25 | 1.13 | 1.16 | 1.16 | -1.69% | 21,954 |
| Jan 26, 2026 | 1.27 | 1.36 | 1.16 | 1.18 | 1.18 | -7.09% | 21,181 |
| Jan 23, 2026 | 1.41 | 1.43 | 1.26 | 1.27 | 1.27 | -2.31% | 42,294 |
| Jan 22, 2026 | 1.41 | 1.41 | 1.29 | 1.30 | 1.30 | -7.80% | 22,263 |