LQWD Technologies Corp. (TSXV:LQWD)
Canada flag Canada · Delayed Price · Currency is CAD
1.480
+0.060 (4.23%)
Oct 23, 2025, 3:46 PM EDT

LQWD Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.441.481.401.481.484.23%11,076
Oct 22, 20251.431.431.331.421.42-0.70%54,888
Oct 21, 20251.521.561.431.431.43-5.92%207,738
Oct 20, 20251.491.611.491.521.522.70%52,106
Oct 17, 20251.501.501.461.481.48-0.67%18,186
Oct 16, 20251.601.601.481.491.49-8.59%67,519
Oct 15, 20251.671.671.581.631.63-1.21%89,299
Oct 14, 20251.671.701.601.651.65-5.17%73,629
Oct 10, 20251.851.851.731.741.74-4.92%70,509
Oct 9, 20251.931.931.741.831.83-1.08%63,024
Oct 8, 20251.801.901.801.851.856.94%51,399
Oct 7, 20251.901.981.721.731.73-5.46%96,153
Oct 6, 20251.681.861.681.831.837.02%88,995
Oct 3, 20251.741.791.691.711.71-1.16%88,193
Oct 2, 20251.731.771.651.731.731.76%73,112
Oct 1, 20251.761.761.581.701.70-0.58%51,095
Sep 30, 20251.711.721.581.711.71-3.39%68,284
Sep 29, 20251.751.791.671.771.771.72%46,554
Sep 26, 20251.551.741.521.741.7412.99%88,006
Sep 25, 20251.591.611.481.541.54-3.75%74,344
Sep 24, 20251.671.681.601.601.601.27%36,721
Sep 23, 20251.681.751.571.581.58-4.24%92,283
Sep 22, 20251.801.801.641.651.65-5.71%153,251
Sep 19, 20252.292.291.711.751.75-20.45%456,882
Sep 18, 20251.752.281.702.202.2026.44%266,847
Sep 17, 20251.871.891.681.741.74-6.95%75,000
Sep 16, 20251.661.971.591.871.8716.15%137,298
Sep 15, 20251.801.851.581.611.61-11.54%195,651
Sep 12, 20251.692.161.621.821.828.98%340,923
Sep 11, 20251.611.791.601.671.674.37%39,096
Sep 10, 20251.661.951.541.601.60-2.44%139,112
Sep 9, 20251.461.681.451.641.6418.84%68,544
Sep 8, 20251.421.421.321.381.38-2.13%115,502
Sep 5, 20251.471.511.401.411.41-3.42%57,384
Sep 4, 20251.501.501.401.461.46-2.67%95,863
Sep 3, 20251.511.611.401.501.500.67%199,783
Sep 2, 20251.901.951.491.491.49-21.16%242,057
Aug 29, 20252.002.061.781.891.89-7.80%124,755
Aug 28, 20251.842.051.782.052.0511.41%36,769
Aug 27, 20251.702.061.651.841.8410.18%181,616
Aug 26, 20251.931.931.651.671.67-11.17%83,497
Aug 25, 20251.891.901.781.881.88-2.08%66,992
Aug 22, 20251.582.141.581.921.9220.00%280,775
Aug 21, 20251.591.761.551.601.600.63%83,990
Aug 20, 20251.691.731.551.591.59-7.56%118,459
Aug 19, 20251.851.851.601.721.72-4.44%156,454
Aug 18, 20252.022.031.771.801.80-13.46%105,045
Aug 15, 20252.032.091.972.082.08-0.95%40,119
Aug 14, 20252.262.311.902.102.10-4.98%177,069
Aug 13, 20252.412.412.212.212.21-8.30%57,091