BQE Water Inc. (TSXV:BQE)
Canada
· Delayed Price · Currency is CAD 53.00
-1.00 (-1.85%)
At close: Dec 5, 2025
BQE Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 245 |
| Dec 4, 2025 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | 1.41% | 650 |
| Dec 3, 2025 | 53.50 | 53.50 | 53.25 | 53.25 | 53.25 | -1.39% | 1,005 |
| Dec 2, 2025 | 54.30 | 54.30 | 54.00 | 54.00 | 54.00 | - | 500 |
| Dec 1, 2025 | 53.06 | 54.00 | 52.00 | 54.00 | 54.00 | -0.55% | 1,785 |
| Nov 28, 2025 | 51.10 | 54.30 | 49.00 | 54.30 | 54.30 | 6.68% | 4,264 |
| Nov 27, 2025 | 50.00 | 50.90 | 50.00 | 50.90 | 50.90 | -1.55% | 380 |
| Nov 26, 2025 | 51.60 | 51.70 | 51.60 | 51.70 | 51.70 | 0.02% | 303 |
| Nov 25, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 0.76% | 101 |
| Nov 24, 2025 | 51.30 | 51.70 | 50.10 | 51.30 | 51.30 | 2.09% | 748 |
| Nov 21, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.04% | 364 |
| Nov 20, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 1.35% | 145 |
| Nov 18, 2025 | 49.70 | 49.70 | 49.60 | 49.60 | 49.60 | -0.16% | 539 |
| Nov 17, 2025 | 51.25 | 51.25 | 49.68 | 49.68 | 49.68 | -2.59% | 833 |
| Nov 13, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.39% | 174 |
| Nov 12, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 1.41% | 102 |
| Nov 11, 2025 | 50.54 | 51.00 | 50.54 | 51.00 | 51.00 | -1.39% | 505 |
| Nov 10, 2025 | 51.07 | 51.72 | 51.07 | 51.72 | 51.72 | 0.23% | 320 |
| Nov 7, 2025 | 52.50 | 52.50 | 51.00 | 51.60 | 51.60 | -4.43% | 1,081 |
| Nov 6, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 1.87% | 319 |
| Nov 5, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.83% | 100 |
| Nov 4, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | -1.55% | 150 |
| Nov 3, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 1.01% | 119 |
| Oct 31, 2025 | 54.18 | 54.29 | 54.18 | 54.29 | 54.29 | 3.27% | 412 |
| Oct 30, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | -4.78% | 110 |
| Oct 28, 2025 | 55.01 | 55.21 | 55.00 | 55.21 | 55.21 | 0.36% | 535 |
| Oct 27, 2025 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | -0.88% | 250 |
| Oct 24, 2025 | 55.67 | 55.67 | 55.01 | 55.50 | 55.50 | 0.91% | 1,850 |
| Oct 23, 2025 | 55.66 | 55.66 | 54.80 | 55.00 | 55.00 | -1.19% | 800 |
| Oct 22, 2025 | 55.06 | 55.66 | 55.06 | 55.66 | 55.66 | -0.18% | 1,455 |
| Oct 21, 2025 | 55.00 | 56.00 | 54.52 | 55.76 | 55.76 | 3.26% | 1,319 |
| Oct 20, 2025 | 52.73 | 54.00 | 52.73 | 54.00 | 54.00 | 1.50% | 711 |
| Oct 17, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 2.29% | 835 |
| Oct 16, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - | 202 |
| Oct 15, 2025 | 52.01 | 52.05 | 52.01 | 52.01 | 52.01 | -0.95% | 572 |
| Oct 14, 2025 | 52.51 | 53.81 | 52.51 | 52.51 | 52.51 | -0.02% | 1,401 |
| Oct 10, 2025 | 53.47 | 54.57 | 52.52 | 52.52 | 52.52 | -4.49% | 715 |
| Oct 9, 2025 | 51.50 | 54.99 | 51.50 | 54.99 | 54.99 | 6.22% | 566 |
| Oct 8, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -0.38% | 192 |
| Oct 7, 2025 | 54.50 | 54.50 | 51.97 | 51.97 | 51.97 | -3.56% | 1,488 |
| Oct 6, 2025 | 51.49 | 53.93 | 51.49 | 53.89 | 53.89 | 4.64% | 829 |
| Oct 3, 2025 | 53.50 | 53.50 | 51.50 | 51.50 | 51.50 | -0.96% | 1,434 |
| Oct 2, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.70% | 754 |
| Oct 1, 2025 | 57.74 | 57.74 | 53.00 | 54.00 | 54.00 | -0.18% | 2,764 |
| Sep 30, 2025 | 55.10 | 55.10 | 54.10 | 54.10 | 54.10 | -0.02% | 369 |
| Sep 29, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 0.19% | 282 |
| Sep 26, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 0.02% | 140 |
| Sep 25, 2025 | 54.17 | 54.17 | 54.00 | 54.00 | 54.00 | 0.45% | 340 |
| Sep 24, 2025 | 53.74 | 53.76 | 53.74 | 53.76 | 53.76 | 1.36% | 207 |
| Sep 23, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -0.43% | 191 |
| Sep 19, 2025 | 52.37 | 53.27 | 52.37 | 53.27 | 53.27 | 0.28% | 235 |
| Sep 18, 2025 | 53.11 | 53.12 | 53.11 | 53.12 | 53.12 | 0.09% | 514 |
| Sep 17, 2025 | 52.77 | 54.98 | 52.67 | 53.07 | 53.07 | -0.19% | 662 |
| Sep 16, 2025 | 52.00 | 53.58 | 52.00 | 53.17 | 53.17 | 2.70% | 641 |
| Sep 15, 2025 | 51.51 | 51.77 | 51.10 | 51.77 | 51.77 | 1.41% | 5,221 |
| Sep 12, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -0.64% | 398 |
| Sep 11, 2025 | 52.00 | 52.00 | 51.38 | 51.38 | 51.38 | -0.23% | 838 |
| Sep 10, 2025 | 51.95 | 52.00 | 51.08 | 51.50 | 51.50 | -1.89% | 2,428 |
| Sep 9, 2025 | 55.00 | 55.00 | 52.37 | 52.49 | 52.49 | -2.74% | 3,265 |
| Sep 8, 2025 | 57.78 | 57.78 | 52.50 | 53.97 | 53.97 | -6.25% | 4,754 |
| Sep 5, 2025 | 57.99 | 57.99 | 56.27 | 57.57 | 57.57 | -0.69% | 2,378 |
| Sep 4, 2025 | 55.49 | 58.00 | 55.01 | 57.97 | 57.97 | 3.04% | 1,831 |
| Sep 3, 2025 | 56.25 | 56.26 | 56.25 | 56.26 | 56.26 | -2.98% | 280 |
| Sep 2, 2025 | 51.00 | 57.99 | 51.00 | 57.99 | 57.99 | 9.42% | 1,435 |
| Aug 29, 2025 | 58.00 | 58.00 | 53.00 | 53.00 | 53.00 | -9.40% | 7,415 |
| Aug 27, 2025 | 57.01 | 58.50 | 57.01 | 58.50 | 58.50 | 2.61% | 2,085 |
| Aug 26, 2025 | 56.00 | 57.01 | 56.00 | 57.01 | 57.01 | 1.80% | 520 |
| Aug 25, 2025 | 55.99 | 56.00 | 55.99 | 56.00 | 56.00 | 1.82% | 388 |
| Aug 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 320 |
| Aug 21, 2025 | 53.66 | 55.00 | 53.66 | 55.00 | 55.00 | 0.04% | 400 |
| Aug 20, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 2.48% | 210 |
| Aug 19, 2025 | 53.37 | 53.65 | 53.31 | 53.65 | 53.65 | -0.65% | 612 |
| Aug 18, 2025 | 53.35 | 54.25 | 53.35 | 54.00 | 54.00 | - | 1,046 |
| Aug 15, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 529 |
| Aug 14, 2025 | 54.50 | 54.50 | 53.93 | 54.00 | 54.00 | -1.82% | 1,468 |
| Aug 13, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | 231 |
| Aug 12, 2025 | 54.83 | 55.00 | 54.00 | 54.50 | 54.50 | 0.93% | 1,812 |
| Aug 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.94% | 655 |
| Aug 7, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 0.94% | 135 |
| Aug 5, 2025 | 54.25 | 54.25 | 54.00 | 54.00 | 54.00 | -1.82% | 2,908 |
| Aug 1, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 470 |
| Jul 31, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | -1.39% | 423 |
| Jul 30, 2025 | 54.30 | 54.76 | 54.30 | 54.76 | 54.76 | 2.55% | 789 |
| Jul 28, 2025 | 53.97 | 53.97 | 53.40 | 53.40 | 53.40 | -2.91% | 700 |
| Jul 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | 200 |
| Jul 24, 2025 | 54.00 | 54.00 | 52.50 | 53.00 | 53.00 | -2.11% | 4,068 |
| Jul 23, 2025 | 54.00 | 54.26 | 54.00 | 54.14 | 54.14 | -0.92% | 740 |
| Jul 22, 2025 | 54.25 | 54.64 | 54.25 | 54.64 | 54.64 | 0.61% | 403 |
| Jul 21, 2025 | 54.92 | 54.92 | 54.31 | 54.31 | 54.31 | 0.02% | 279 |
| Jul 18, 2025 | 54.32 | 54.34 | 54.30 | 54.30 | 54.30 | -1.25% | 550 |
| Jul 17, 2025 | 54.28 | 55.10 | 54.25 | 54.99 | 54.99 | -0.29% | 780 |
| Jul 16, 2025 | 55.00 | 55.65 | 55.00 | 55.15 | 55.15 | 0.04% | 770 |
| Jul 15, 2025 | 54.30 | 55.13 | 54.01 | 55.13 | 55.13 | 2.09% | 404 |
| Jul 14, 2025 | 54.01 | 55.94 | 54.00 | 54.00 | 54.00 | -0.02% | 800 |
| Jul 11, 2025 | 55.70 | 55.70 | 54.01 | 54.01 | 54.01 | -0.07% | 200 |
| Jul 10, 2025 | 54.47 | 54.47 | 54.05 | 54.05 | 54.05 | -0.28% | 2,548 |
| Jul 9, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.17% | 103 |
| Jul 8, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 0.07% | 142 |
| Jul 7, 2025 | 54.11 | 54.11 | 54.07 | 54.07 | 54.07 | -2.58% | 360 |
| Jul 4, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.76% | 100 |