LQWD Technologies Corp. (TSXV:LQWD)
Canada · Delayed Price · Currency is CAD 1.150
+0.050 (4.55%)
At close: Jan 30, 2026
LQWD Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 1.42 | 1.45 | 1.40 | 1.41 | 1.41 | - | 20,440 |
| Jan 20, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | -5.37% | 15,789 |
| Jan 19, 2026 | 1.61 | 1.61 | 1.45 | 1.49 | 1.49 | -0.67% | 11,068 |
| Jan 16, 2026 | 1.49 | 1.51 | 1.41 | 1.50 | 1.50 | - | 17,830 |
| Jan 15, 2026 | 1.60 | 1.61 | 1.50 | 1.50 | 1.50 | - | 43,186 |
| Jan 14, 2026 | 1.59 | 1.59 | 1.44 | 1.50 | 1.50 | 1.35% | 55,159 |
| Jan 13, 2026 | 1.45 | 1.49 | 1.31 | 1.48 | 1.48 | 0.68% | 11,418 |
| Jan 12, 2026 | 1.18 | 1.48 | 1.13 | 1.47 | 1.47 | 24.58% | 91,329 |
| Jan 9, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 6,088 |
| Jan 8, 2026 | 1.00 | 1.22 | 1.00 | 1.19 | 1.19 | -3.25% | 53,568 |
| Jan 7, 2026 | 1.10 | 1.25 | 1.10 | 1.23 | 1.23 | 10.81% | 46,023 |
| Jan 6, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 4.72% | 16,930 |
| Jan 5, 2026 | 0.96 | 1.08 | 0.96 | 1.06 | 1.06 | 0.95% | 20,033 |
| Jan 2, 2026 | 0.99 | 1.05 | 0.97 | 1.05 | 1.05 | 6.06% | 9,510 |
| Dec 31, 2025 | 0.96 | 1.05 | 0.96 | 0.99 | 0.99 | 1.02% | 44,955 |
| Dec 30, 2025 | 0.94 | 0.99 | 0.91 | 0.98 | 0.98 | 4.26% | 31,905 |
| Dec 29, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | - | 31,699 |
| Dec 24, 2025 | 0.90 | 0.94 | 0.89 | 0.94 | 0.94 | - | 6,002 |
| Dec 23, 2025 | 0.95 | 0.95 | 0.89 | 0.94 | 0.94 | -2.08% | 47,900 |
| Dec 22, 2025 | 1.01 | 1.07 | 0.95 | 0.96 | 0.96 | -3.03% | 41,214 |
| Dec 19, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 10.00% | 13,052 |
| Dec 18, 2025 | 0.91 | 0.94 | 0.86 | 0.90 | 0.90 | -1.10% | 49,067 |
| Dec 17, 2025 | 1.03 | 1.03 | 0.89 | 0.91 | 0.91 | -9.90% | 125,503 |
| Dec 16, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 16,873 |
| Dec 15, 2025 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -7.27% | 22,001 |
| Dec 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 306 |
| Dec 11, 2025 | 1.20 | 1.24 | 1.10 | 1.10 | 1.10 | -9.09% | 71,199 |
| Dec 10, 2025 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -4.72% | 14,766 |
| Dec 9, 2025 | 1.15 | 1.27 | 1.10 | 1.27 | 1.27 | 14.41% | 60,107 |
| Dec 8, 2025 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 16,217 |
| Dec 5, 2025 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | 1.80% | 21,501 |
| Dec 4, 2025 | 1.14 | 1.17 | 1.11 | 1.11 | 1.11 | -2.63% | 8,584 |
| Dec 3, 2025 | 1.03 | 1.17 | 1.03 | 1.14 | 1.14 | -1.72% | 27,004 |
| Dec 2, 2025 | 0.98 | 1.16 | 0.98 | 1.16 | 1.16 | 23.40% | 44,263 |
| Dec 1, 2025 | 1.03 | 1.07 | 0.87 | 0.94 | 0.94 | -20.34% | 58,699 |
| Nov 28, 2025 | 1.14 | 1.23 | 1.13 | 1.18 | 1.18 | 7.27% | 32,397 |
| Nov 27, 2025 | 1.17 | 1.17 | 1.06 | 1.10 | 1.10 | -2.65% | 19,370 |
| Nov 26, 2025 | 0.96 | 1.18 | 0.96 | 1.13 | 1.13 | 22.83% | 67,663 |
| Nov 25, 2025 | 0.94 | 0.99 | 0.92 | 0.92 | 0.92 | -11.54% | 26,386 |
| Nov 24, 2025 | 0.93 | 1.04 | 0.86 | 1.04 | 1.04 | 13.04% | 32,818 |
| Nov 21, 2025 | 0.86 | 1.07 | 0.80 | 0.92 | 0.92 | 6.98% | 81,467 |
| Nov 20, 2025 | 0.92 | 0.94 | 0.83 | 0.86 | 0.86 | -3.37% | 108,281 |
| Nov 19, 2025 | 0.97 | 0.97 | 0.89 | 0.89 | 0.89 | -5.32% | 31,454 |