LQWD Technologies Corp. (TSXV:LQWD)
Canada · Delayed Price · Currency is CAD 1.070
-0.070 (-6.14%)
May 15, 2026, 9:47 AM EST
LQWD Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.13 | 1.13 | 1.06 | 1.07 | 1.07 | -6.14% | 33,400 |
| May 14, 2026 | 1.05 | 1.17 | 1.05 | 1.14 | 1.14 | 9.62% | 125,329 |
| May 13, 2026 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -3.70% | 1,100 |
| May 12, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 8,599 |
| May 11, 2026 | 1.05 | 1.10 | 1.04 | 1.07 | 1.07 | -1.83% | 49,135 |
| May 8, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 9.00% | 8,150 |
| May 7, 2026 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -7.41% | 35,563 |
| May 6, 2026 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -3.57% | 8,735 |
| May 5, 2026 | 1.14 | 1.22 | 1.08 | 1.12 | 1.12 | -2.61% | 113,262 |
| May 4, 2026 | 1.11 | 1.15 | 1.10 | 1.15 | 1.15 | 5.50% | 27,783 |
| May 1, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 3.81% | 7,980 |
| Apr 30, 2026 | 1.02 | 1.08 | 1.01 | 1.05 | 1.05 | -0.94% | 13,413 |
| Apr 29, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -2.75% | 21,801 |
| Apr 28, 2026 | 1.08 | 1.14 | 1.08 | 1.09 | 1.09 | -6.03% | 16,715 |
| Apr 27, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 1.75% | 23,300 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.09 | 1.14 | 1.14 | 4.59% | 44,341 |
| Apr 23, 2026 | 1.11 | 1.17 | 1.07 | 1.09 | 1.09 | -2.68% | 56,926 |
| Apr 22, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 4.67% | 12,080 |
| Apr 21, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -3.60% | 15,821 |
| Apr 20, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -1.77% | 35,815 |
| Apr 17, 2026 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | 2.73% | 17,753 |
| Apr 16, 2026 | 1.12 | 1.15 | 1.07 | 1.10 | 1.10 | -2.65% | 20,465 |
| Apr 15, 2026 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 1.80% | 33,497 |
| Apr 14, 2026 | 1.02 | 1.16 | 1.02 | 1.11 | 1.11 | 4.72% | 97,108 |
| Apr 13, 2026 | 0.97 | 1.06 | 0.95 | 1.06 | 1.06 | 10.42% | 30,250 |
| Apr 10, 2026 | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | 3.23% | 30,052 |
| Apr 9, 2026 | 0.91 | 0.94 | 0.85 | 0.93 | 0.93 | 2.20% | 57,302 |
| Apr 8, 2026 | 0.94 | 0.94 | 0.89 | 0.91 | 0.91 | 1.11% | 22,530 |
| Apr 7, 2026 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -7.22% | 62,124 |
| Apr 6, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | 7,125 |
| 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 |