Skip to main content
LQWD Technologies Corp. (TSXV:LQWD)
Canada flag Canada · Delayed Price · Currency is CAD
1.860
0.00 (0.00%)
Feb 21, 2025, 2:45 PM EST

LQWD Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.901.901.831.861.86-4,656
Feb 20, 20251.891.891.801.861.862.20%6,930
Feb 19, 20251.821.821.821.821.820.55%8,600
Feb 18, 20251.901.901.701.811.81-5.73%26,488
Feb 14, 20251.912.001.791.921.926.67%5,700
Feb 13, 20251.811.881.771.801.80-4.26%12,718
Feb 12, 20251.861.891.781.881.882.17%9,326
Feb 11, 20252.072.081.831.841.84-3.66%14,606
Feb 10, 20252.152.211.911.911.91-10.75%26,976
Feb 7, 20252.152.152.032.142.14-0.47%3,900
Feb 6, 20252.252.252.052.152.15-1.38%61,145
Feb 5, 20252.112.182.112.182.181.87%6,300
Feb 4, 20252.202.302.142.142.14-1.83%61,423
Feb 3, 20252.062.181.782.182.180.93%89,818
Jan 31, 20252.142.292.112.162.160.93%38,603
Jan 30, 20252.062.152.062.142.14-0.47%14,564
Jan 29, 20252.172.172.092.152.15-0.92%27,193
Jan 28, 20252.202.292.162.172.17-3.56%34,416
Jan 27, 20252.202.292.082.252.25-1.75%23,867
Jan 24, 20251.982.291.902.292.2920.53%44,100
Jan 23, 20252.062.081.901.901.90-13.64%17,343
Jan 22, 20252.292.292.172.202.20-4.35%15,490
Jan 21, 20252.232.342.202.302.30-17,210
Jan 20, 20252.242.352.242.302.302.22%51,228
Jan 17, 20252.062.302.042.252.2520.97%54,621
Jan 16, 20251.912.041.861.861.86-3.63%3,490
Jan 15, 20251.851.931.851.931.939.66%21,928
Jan 14, 20251.651.851.651.761.7612.82%24,687
Jan 13, 20251.671.671.441.561.56-13.33%17,433
Jan 10, 20251.701.941.701.801.809.09%15,813
Jan 9, 20251.751.751.451.651.65-9.34%26,061
Jan 8, 20251.971.971.821.821.82-9.45%21,400
Jan 7, 20252.102.131.992.012.01-8.64%8,046
Jan 6, 20252.262.262.002.202.20-0.90%19,753
Jan 3, 20252.082.282.002.222.226.73%37,296
Jan 2, 20252.062.101.952.082.08-0.95%22,098
Dec 31, 20242.062.192.062.102.10-2.33%9,780
Dec 30, 20242.212.242.072.152.15-6.11%17,561
Dec 27, 20242.202.292.202.292.294.09%18,948
Dec 24, 20242.142.202.102.202.20-1.35%13,585
Dec 23, 20242.482.492.232.232.23-3.04%5,375
Dec 20, 20242.392.392.102.302.304.55%8,705
Dec 19, 20242.222.322.102.202.20-9.84%24,621
Dec 18, 20242.522.522.242.442.44-3.17%12,311
Dec 17, 20242.772.802.312.522.52-9.03%29,219
Dec 16, 20242.712.842.712.772.777.78%9,061
Dec 13, 20242.842.842.332.572.57-10.14%34,467
Dec 12, 20242.802.862.752.862.86-1.04%9,687
Dec 11, 20242.882.902.762.892.89-0.34%33,491
Dec 10, 20242.902.992.552.902.90-1.69%55,673
Dec 9, 20242.652.952.652.952.959.26%75,807
Dec 6, 20242.302.752.302.702.7019.47%65,819
Dec 5, 20242.462.502.072.262.26-9.24%95,806
Dec 4, 20242.402.492.252.492.495.96%86,849
Dec 3, 20241.732.501.732.352.3535.06%134,562
Dec 2, 20241.521.791.521.741.7416.00%101,495
Nov 29, 20241.501.521.491.501.50-47,980
Nov 28, 20241.451.521.451.501.502.04%3,310
Nov 27, 20241.411.471.401.471.476.52%4,211
Nov 26, 20241.391.391.381.381.384.55%1,603
Nov 25, 20241.421.501.321.321.32-8.97%12,410
Nov 22, 20241.451.501.451.451.45-10,000
Nov 21, 20241.491.501.331.451.45-1.36%8,952
Nov 20, 20241.531.531.471.471.47-1.34%21,184
Nov 19, 20241.571.581.491.491.49-0.67%8,227
Nov 18, 20241.541.601.491.501.50-1.96%46,919
Nov 15, 20241.551.561.481.531.53-29,728
Nov 14, 20241.561.671.451.531.532.00%34,669
Nov 13, 20241.611.681.491.501.50-6.25%84,436
Nov 12, 20241.541.651.521.601.60-27,764
Nov 11, 20241.741.801.591.601.600.63%64,887
Nov 8, 20241.601.601.541.591.59-0.63%40,860
Nov 7, 20241.651.651.391.601.60-3.03%21,895
Nov 6, 20241.751.751.451.651.65-2.94%48,651
Nov 5, 20241.611.701.601.701.705.59%28,913
Nov 4, 20241.621.621.531.611.612.55%36,468
Nov 1, 20241.481.651.481.571.572.61%118,030
Oct 31, 20241.341.561.321.531.5314.18%72,838
Oct 30, 20241.491.491.151.341.34-6.94%14,932
Oct 29, 20241.331.611.331.441.4418.03%244,519
Oct 28, 20240.931.380.901.221.2238.64%92,306
Oct 25, 20240.890.890.860.880.881.15%20,309
Oct 24, 20240.800.940.800.870.8712.99%39,055
Oct 23, 20240.750.770.750.770.77-1.28%39,625
Oct 22, 20240.780.780.780.780.78-3.70%500
Oct 21, 20240.740.810.730.810.815.19%8,100
Oct 18, 20240.770.780.770.770.77-13,000
Oct 17, 20240.790.790.760.770.77-1.28%3,600
Oct 16, 20240.760.850.700.780.784.00%13,500
Oct 15, 20240.640.750.640.750.7519.05%22,500
Oct 11, 20240.590.630.590.630.63-3.08%1,500
Oct 10, 20240.650.650.650.650.65--
Oct 9, 20240.650.650.650.650.65--
Oct 8, 20240.650.650.650.650.65--
Oct 7, 20240.650.650.650.650.656.56%1,500
Oct 4, 20240.610.610.610.610.61--
Oct 3, 20240.610.610.610.610.61-1.61%1,000
Oct 2, 20240.640.640.620.620.623.33%1,000
Oct 1, 20240.650.650.600.600.60-12,500
Sep 30, 20240.600.600.600.600.60--