TSXV - Free Realtime Quote CAD

LQWD Technologies Corp. (LQWD.V)

Compare
1.0600
-0.0700
(-6.19%)
As of 10:51:34 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.13001.13001.06001.06001.06008,973
Apr 3, 20251.19001.19001.10001.13001.13007,706
Apr 2, 20251.16001.16001.09001.14001.14004,785
Apr 1, 20251.13001.13001.10001.13001.13005,700
Mar 31, 20251.03001.05001.00001.04001.040016,380
Mar 28, 20251.12001.12001.02001.10001.100024,373
Mar 27, 20251.24001.25001.14001.14001.140014,330
Mar 26, 20251.13001.21001.13001.21001.21007,823
Mar 25, 20251.13001.20001.10001.18001.180024,963
Mar 24, 20251.25001.35001.19001.19001.190033,156
Mar 21, 20251.38001.38001.25001.36001.360014,750
Mar 20, 20251.43001.50001.30001.39001.390051,732
Mar 19, 20251.22001.32001.22001.32001.32005,861
Mar 18, 20251.35001.36001.19001.21001.210037,759
Mar 17, 20251.20001.35001.19001.34001.340030,600
Mar 14, 20251.03001.20001.03001.20001.200021,600
Mar 13, 20251.19001.20001.05001.05001.050033,465
Mar 12, 20251.16001.16001.14001.15001.15007,534
Mar 11, 20250.98001.12000.98001.12001.12005,600
Mar 10, 20251.35001.35000.97001.00001.000060,850
Mar 7, 20251.29001.36001.14001.35001.350061,518
Mar 6, 20251.06001.38001.06001.25001.25007,600
Mar 5, 20251.27001.34001.27001.31001.310017,702
Mar 4, 20251.22001.22001.05001.22001.220026,085
Mar 3, 20251.43001.52001.28001.28001.280052,312
Feb 28, 20251.43001.43001.20001.36001.360018,298
Feb 27, 20251.35001.38001.34001.37001.37004,010
Feb 26, 20251.37001.50001.34001.42001.420039,488
Feb 25, 20251.64001.64001.43001.49001.490020,365
Feb 24, 20251.87001.88001.69001.69001.690029,023
Feb 21, 20251.90001.90001.83001.86001.86004,656
Feb 20, 20251.89001.89001.80001.86001.86006,930
Feb 19, 20251.82001.82001.82001.82001.82008,600
Feb 18, 20251.90001.90001.70001.81001.810026,488
Feb 14, 20251.91002.00001.79001.92001.92005,700
Feb 13, 20251.81001.88001.77001.80001.800012,718
Feb 12, 20251.86001.89001.78001.88001.88009,326
Feb 11, 20252.07002.08001.83001.84001.840014,606
Feb 10, 20252.15002.21001.91001.91001.910026,976
Feb 7, 20252.15002.15002.03002.14002.14003,900
Feb 6, 20252.25002.25002.05002.15002.150061,145
Feb 5, 20252.11002.18002.11002.18002.18006,300
Feb 4, 20252.20002.30002.14002.14002.140061,423
Feb 3, 20252.06002.18001.78002.18002.180089,818
Jan 31, 20252.14002.29002.11002.16002.160038,603
Jan 30, 20252.06002.15002.06002.14002.140014,564
Jan 29, 20252.17002.17002.09002.15002.150027,193
Jan 28, 20252.20002.29002.16002.17002.170034,416
Jan 27, 20252.20002.29002.08002.25002.250023,867
Jan 24, 20251.98002.29001.90002.29002.290044,100
Jan 23, 20252.06002.08001.90001.90001.900017,343
Jan 22, 20252.29002.29002.17002.20002.200015,490
Jan 21, 20252.23002.34002.20002.30002.300017,210
Jan 20, 20252.24002.35002.24002.30002.300051,228
Jan 17, 20252.06002.30002.04002.25002.250054,621
Jan 16, 20251.91002.04001.86001.86001.86003,490
Jan 15, 20251.85001.93001.85001.93001.930021,928
Jan 14, 20251.65001.85001.65001.76001.760024,687
Jan 13, 20251.67001.67001.44001.56001.560017,433
Jan 10, 20251.70001.94001.70001.80001.800015,813
Jan 9, 20251.75001.75001.45001.65001.650026,061
Jan 8, 20251.97001.97001.82001.82001.820021,400
Jan 7, 20252.10002.13001.99002.01002.01008,046
Jan 6, 20252.26002.26002.00002.20002.200019,753
Jan 3, 20252.08002.28002.00002.22002.220037,296
Jan 2, 20252.06002.10001.95002.08002.080022,098
Dec 31, 20242.06002.19002.06002.10002.10009,780
Dec 30, 20242.21002.24002.07002.15002.150017,561
Dec 27, 20242.20002.29002.20002.29002.290018,948
Dec 24, 20242.14002.20002.10002.20002.200013,585
Dec 23, 20242.48002.49002.23002.23002.23005,375
Dec 20, 20242.39002.39002.10002.30002.30008,705
Dec 19, 20242.22002.32002.10002.20002.200024,621
Dec 18, 20242.52002.52002.24002.44002.440012,311
Dec 17, 20242.77002.80002.31002.52002.520029,219
Dec 16, 20242.71002.84002.71002.77002.77009,061
Dec 13, 20242.84002.84002.33002.57002.570034,467
Dec 12, 20242.80002.86002.75002.86002.86009,687
Dec 11, 20242.88002.90002.76002.89002.890033,491
Dec 10, 20242.90002.99002.55002.90002.900055,673
Dec 9, 20242.65002.95002.65002.95002.950075,807
Dec 6, 20242.30002.75002.30002.70002.700065,819
Dec 5, 20242.46002.50002.07002.26002.260095,806
Dec 4, 20242.40002.49002.25002.49002.490086,849
Dec 3, 20241.73002.50001.73002.35002.3500134,562
Dec 2, 20241.52001.79001.52001.74001.7400101,495
Nov 29, 20241.50001.52001.49001.50001.500047,980
Nov 28, 20241.45001.52001.45001.50001.50003,310
Nov 27, 20241.41001.47001.40001.47001.47004,211
Nov 26, 20241.39001.39001.38001.38001.38001,603
Nov 25, 20241.42001.50001.32001.32001.320012,410
Nov 22, 20241.45001.50001.45001.45001.450010,000
Nov 21, 20241.49001.50001.33001.45001.45008,952
Nov 20, 20241.53001.53001.47001.47001.470021,184
Nov 19, 20241.57001.58001.49001.49001.49008,227
Nov 18, 20241.54001.60001.49001.50001.500046,919
Nov 15, 20241.55001.56001.48001.53001.530029,728
Nov 14, 20241.56001.67001.45001.53001.530034,669
Nov 13, 20241.61001.68001.49001.50001.500084,436
Nov 12, 20241.54001.65001.52001.60001.600027,764
Nov 11, 20241.74001.80001.59001.60001.600064,887
Nov 8, 20241.60001.60001.54001.59001.590040,860
Nov 7, 20241.65001.65001.39001.60001.600021,895
Nov 6, 20241.75001.75001.45001.65001.650048,651
Nov 5, 20241.61001.70001.60001.70001.700028,913
Nov 4, 20241.62001.62001.53001.61001.610036,468
Nov 1, 20241.48001.65001.48001.57001.5700118,030
Oct 31, 20241.34001.56001.32001.53001.530072,838
Oct 30, 20241.49001.49001.15001.34001.340014,932
Oct 29, 20241.33001.61001.33001.44001.4400244,519
Oct 28, 20240.93001.38000.90001.22001.220092,306
Oct 25, 20240.89000.89000.86000.88000.880020,309
Oct 24, 20240.80000.94000.80000.87000.870039,055
Oct 23, 20240.75000.77000.75000.77000.770039,625
Oct 22, 20240.78000.78000.78000.78000.7800500
Oct 21, 20240.74000.81000.73000.81000.81008,100
Oct 18, 20240.77000.78000.77000.77000.770013,000
Oct 17, 20240.79000.79000.76000.77000.77003,600
Oct 16, 20240.76000.85000.70000.78000.780013,500
Oct 15, 20240.64000.75000.64000.75000.750022,500
Oct 11, 20240.59000.63000.59000.63000.63001,500
Oct 10, 20240.65000.65000.65000.65000.6500-
Oct 9, 20240.65000.65000.65000.65000.6500-
Oct 8, 20240.65000.65000.65000.65000.6500-
Oct 7, 20240.65000.65000.65000.65000.65001,500
Oct 4, 20240.61000.61000.61000.61000.6100-
Oct 3, 20240.61000.61000.61000.61000.61001,000
Oct 2, 20240.64000.64000.62000.62000.62001,000
Oct 1, 20240.65000.65000.60000.60000.600012,500
Sep 30, 20240.60000.60000.60000.60000.6000-
Sep 27, 20240.63000.63000.60000.60000.60006,500
Sep 26, 20240.57000.57000.57000.57000.57002,000
Sep 25, 20240.57000.64000.55000.62000.620012,330
Sep 24, 20240.57000.57000.57000.57000.5700-
Sep 23, 20240.57000.57000.57000.57000.57001,000
Sep 20, 20240.63000.63000.63000.63000.6300660
Sep 19, 20240.62000.62000.62000.62000.6200-
Sep 18, 20240.62000.62000.62000.62000.62001,595
Sep 17, 20240.55000.55000.55000.55000.5500-
Sep 16, 20240.54000.55000.54000.55000.55003,000
Sep 13, 20240.54000.54000.54000.54000.54001,029
Sep 12, 20240.54000.54000.53000.53000.53007,634
Sep 11, 20240.54000.55000.53000.54000.540013,000
Sep 10, 20240.60000.60000.53000.53000.53009,380
Sep 9, 20240.53000.53000.53000.53000.53006,500
Sep 6, 20240.57000.57000.53000.53000.53005,035
Sep 5, 20240.57000.57000.57000.57000.5700-
Sep 4, 20240.57000.57000.57000.57000.5700-
Sep 3, 20240.58000.58000.57000.57000.57001,000
Aug 30, 20240.56000.56000.56000.56000.5600-
Aug 29, 20240.56000.56000.56000.56000.56001,500
Aug 28, 20240.56000.56000.54000.54000.54005,000
Aug 27, 20240.66000.66000.56000.56000.56008,000
Aug 26, 20240.60000.60000.60000.60000.6000-
Aug 23, 20240.65000.65000.56000.60000.60007,011
Aug 22, 20240.66000.66000.66000.66000.6600-
Aug 21, 20240.64000.66000.64000.66000.66009,071
Aug 20, 20240.56000.56000.55000.55000.55003,000
Aug 19, 20240.59000.59000.56000.56000.56003,500
Aug 16, 20240.60000.60000.60000.60000.60001,650
Aug 15, 20240.59000.59000.59000.59000.59002,011
Aug 14, 20240.63000.63000.63000.63000.6300500
Aug 13, 20240.56000.63000.55000.63000.63006,100
Aug 12, 20240.64000.64000.64000.64000.6400-
Aug 9, 20240.64000.64000.64000.64000.6400-
Aug 8, 20240.64000.64000.64000.64000.64001,000
Aug 7, 20240.60000.60000.60000.60000.60001,500
Aug 6, 20240.60000.65000.60000.65000.65009,040
Aug 2, 20240.64000.64000.64000.64000.64009,000
Aug 1, 20240.66000.72000.66000.67000.670015,000
Jul 31, 20240.76000.76000.76000.76000.76001,190
Jul 30, 20240.68000.68000.68000.68000.6800-
Jul 29, 20240.64000.70000.62000.68000.680016,500
Jul 26, 20240.70000.70000.70000.70000.7000-
Jul 25, 20240.70000.70000.70000.70000.7000-
Jul 24, 20240.70000.70000.70000.70000.70002,500
Jul 23, 20240.73000.79000.69000.70000.700018,203
Jul 22, 20240.73000.73000.73000.73000.73004,515
Jul 19, 20240.78000.78000.70000.70000.70004,800
Jul 18, 20240.83000.83000.78000.78000.78002,040
Jul 17, 20240.82000.82000.74000.77000.770026,050
Jul 16, 20240.66000.80000.66000.80000.800012,868
Jul 15, 20240.65000.65000.58000.58000.580014,000
Jul 12, 20240.65000.65000.53000.62000.620037,500
Jul 11, 20240.66000.66000.65000.65000.650027,006
Jul 10, 20240.68000.68000.68000.68000.68005,500
Jul 9, 20240.68000.68000.68000.68000.6800-
Jul 8, 20240.68000.68000.62000.68000.68001,500
Jul 5, 20240.68000.68000.64000.67000.670023,000
Jul 4, 20240.68000.68000.64000.68000.680010,000
Jul 3, 20240.69000.69000.68000.68000.68006,000
Jul 2, 20240.68000.68000.68000.68000.68007,523
Jun 28, 20240.70000.70000.67000.67000.670012,000
Jun 27, 20240.68000.68000.68000.68000.6800-
Jun 26, 20240.69000.69000.68000.68000.68002,500
Jun 25, 20240.68000.68000.66000.66000.660019,500
Jun 24, 20240.64000.64000.64000.64000.64001,029
Jun 21, 20240.78000.83000.57000.76000.760037,000
Jun 20, 20240.81000.81000.81000.81000.8100-
Jun 19, 20240.80000.81000.80000.81000.81007,750
Jun 18, 20240.89000.89000.75000.75000.75004,000
Jun 17, 20240.76000.90000.76000.90000.900013,500
Jun 14, 20240.76000.76000.76000.76000.760011,187
Jun 13, 20240.93000.93000.93000.93000.9300-
Jun 12, 20240.93000.93000.93000.93000.9300-
Jun 11, 20240.85000.93000.85000.93000.930012,452
Jun 10, 20240.95000.95000.75000.85000.850019,174
Jun 7, 20240.74000.99000.74000.96000.960087,429
Jun 6, 20240.66000.73000.66000.73000.73007,525
Jun 5, 20240.66000.66000.66000.66000.66003,500
Jun 4, 20240.65000.65000.62000.65000.65009,500
Jun 3, 20240.63000.72000.63000.72000.72005,050
May 31, 20240.63000.65000.60000.65000.65009,100
May 30, 20240.60000.67000.60000.67000.67002,500
May 29, 20240.62000.65000.61000.64000.640013,399
May 28, 20240.63000.63000.62000.62000.62005,500
May 27, 20240.70000.70000.70000.70000.7000782
May 24, 20240.61000.70000.60000.66000.660015,800
May 23, 20240.74000.74000.74000.74000.7400500
May 22, 20240.53000.65000.53000.65000.65005,800
May 21, 20240.69000.74000.69000.70000.700021,489
May 17, 20240.70000.70000.70000.70000.7000-
May 16, 20240.70000.70000.69000.70000.70002,500
May 15, 20240.64000.66000.64000.66000.660016,003
May 14, 20240.56000.56000.56000.56000.56009,000
May 13, 20240.65000.65000.65000.65000.6500-
May 10, 20240.65000.65000.63000.65000.650012,500
May 9, 20240.70000.70000.70000.70000.7000-
May 8, 20240.69000.70000.60000.70000.70006,940
May 7, 20240.70000.70000.70000.70000.7000-
May 6, 20240.70000.70000.70000.70000.7000-
May 3, 20240.70000.70000.70000.70000.7000-
May 2, 20240.70000.70000.70000.70000.7000-
May 1, 20240.70000.70000.70000.70000.7000-
Apr 30, 20240.60000.70000.60000.70000.70003,570
Apr 29, 20240.70000.70000.70000.70000.7000-
Apr 26, 20240.68000.70000.68000.70000.70003,500
Apr 25, 20240.74000.74000.74000.74000.7400-
Apr 24, 20240.74000.74000.74000.74000.7400-
Apr 23, 20240.67000.74000.67000.74000.74004,376
Apr 22, 20240.69000.69000.69000.69000.69003,003
Apr 19, 20240.76000.76000.76000.76000.7600-
Apr 18, 20240.76000.76000.76000.76000.7600-
Apr 17, 20240.76000.76000.76000.76000.7600500
Apr 16, 20240.70000.76000.70000.76000.76002,000
Apr 15, 20240.78000.78000.78000.78000.7800-
Apr 12, 20240.78000.78000.78000.78000.7800-
Apr 11, 20240.78000.78000.78000.78000.7800500
Apr 10, 20240.70000.77000.67000.77000.77007,016
Apr 9, 20240.75000.75000.71000.71000.71002,409
Apr 8, 20240.82000.82000.82000.82000.8200-
Apr 5, 20240.82000.82000.82000.82000.8200750
Apr 4, 20240.85000.85000.85000.85000.8500-

Related Tickers

WHIP.CN Credissential Inc.
0.0150
-40.00%
 
INXD.NE The INX Digital Company, Inc.
0.1000
-13.04%
 
QH Quhuo Limited
1.3200
-2.22%
 
SPTZ.CN Spetz Inc.
0.4200
-26.32%
 
IMP.TO Intermap Technologies Corporation
1.5500
-11.43%
 
ONEI OneMeta Inc.
0.2401
-11.07%
 
SOPA Society Pass Incorporated
0.7436
-9.09%
 
IDAI T Stamp Inc.
1.6800
-5.62%
 
WNDR.TO WonderFi Technologies Inc.
0.1875
-8.54%
 
BTDR Bitdeer Technologies Group
7.83
-10.72%