BQE Water Inc. (TSXV:BQE)
Canada
· Delayed Price · Currency is CAD 67.50
+0.90 (1.35%)
Mar 9, 2026, 10:44 AM EST
BQE Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | - | 1.35% | - |
| Mar 6, 2026 | 67.00 | 67.00 | 65.00 | 66.60 | 66.60 | -3.48% | 2,780 |
| Mar 5, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.82% | 267 |
| Mar 4, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | 778 |
| Mar 3, 2026 | 72.65 | 72.65 | 72.00 | 72.00 | 72.00 | -1.00% | 235 |
| Mar 2, 2026 | 74.00 | 74.00 | 72.73 | 72.73 | 72.73 | -1.65% | 1,626 |
| Feb 26, 2026 | 73.23 | 73.95 | 73.23 | 73.95 | 73.95 | - | 935 |
| Feb 25, 2026 | 73.75 | 73.95 | 73.75 | 73.95 | 73.95 | 0.27% | 537 |
| Feb 24, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 0.01% | 128 |
| Feb 23, 2026 | 73.74 | 73.75 | 73.74 | 73.74 | 73.74 | - | 332 |
| Feb 20, 2026 | 73.75 | 73.75 | 73.74 | 73.74 | 73.74 | 1.01% | 212 |
| Feb 19, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 1,556 |
| Feb 17, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.01% | 711 |
| Feb 13, 2026 | 70.00 | 71.99 | 70.00 | 71.99 | 71.99 | 4.33% | 734 |
| Feb 11, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.82% | 331 |
| Feb 10, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | 151 |
| Feb 9, 2026 | 70.01 | 70.01 | 70.00 | 70.00 | 70.00 | -1.41% | 216 |
| Feb 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 414 |
| Feb 5, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 246 |
| Feb 4, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 651 |
| Feb 3, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -2.07% | 486 |
| Feb 2, 2026 | 72.25 | 72.50 | 72.25 | 72.50 | 72.50 | 2.11% | 221 |
| Jan 29, 2026 | 73.00 | 73.00 | 70.05 | 71.00 | 71.00 | -2.74% | 1,455 |
| Jan 28, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 506 |
| Jan 27, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.86% | 1,970 |
| Jan 26, 2026 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 4.48% | 1,851 |
| Jan 23, 2026 | 67.99 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | 804 |
| Jan 21, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.80% | 348 |
| Jan 20, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - | 130 |
| Jan 16, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | -0.65% | 3,552 |
| Jan 15, 2026 | 68.89 | 69.00 | 68.89 | 69.00 | 69.00 | -0.43% | 586 |
| Jan 14, 2026 | 68.99 | 70.00 | 68.99 | 69.30 | 69.30 | 0.43% | 2,903 |
| Jan 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1,016 |
| Jan 12, 2026 | 67.00 | 69.01 | 66.00 | 69.00 | 69.00 | 2.68% | 4,044 |
| Jan 9, 2026 | 66.00 | 67.20 | 66.00 | 67.20 | 67.20 | 3.38% | 930 |
| Jan 8, 2026 | 64.99 | 65.01 | 64.99 | 65.00 | 65.00 | 3.17% | 1,196 |
| Jan 7, 2026 | 63.00 | 63.00 | 61.76 | 63.00 | 63.00 | -0.02% | 2,749 |
| Jan 6, 2026 | 63.00 | 63.01 | 63.00 | 63.01 | 63.01 | 0.82% | 303 |
| Jan 5, 2026 | 65.00 | 65.00 | 62.49 | 62.50 | 62.50 | -3.85% | 1,042 |
| Jan 2, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 111 |
| Dec 31, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 111 |
| Dec 30, 2025 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | -1.07% | 215 |
| Dec 29, 2025 | 64.00 | 64.96 | 64.00 | 64.69 | 64.69 | 1.24% | 1,362 |
| Dec 23, 2025 | 64.50 | 64.50 | 62.55 | 63.90 | 63.90 | -1.36% | 1,945 |
| Dec 22, 2025 | 64.50 | 65.00 | 64.50 | 64.78 | 64.78 | 1.70% | 1,305 |
| Dec 19, 2025 | 63.00 | 64.00 | 63.00 | 63.70 | 63.70 | 2.74% | 1,218 |
| Dec 18, 2025 | 56.00 | 64.00 | 56.00 | 62.00 | 62.00 | 10.71% | 6,975 |
| Dec 17, 2025 | 55.85 | 56.00 | 55.85 | 56.00 | 56.00 | - | 610 |
| Dec 16, 2025 | 53.10 | 56.00 | 53.10 | 56.00 | 56.00 | 0.90% | 1,465 |
| Dec 15, 2025 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | - | 2,661 |
| Dec 12, 2025 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 5.71% | 901 |
| Dec 11, 2025 | 51.55 | 52.50 | 51.55 | 52.50 | 52.50 | 0.96% | 784 |
| Dec 10, 2025 | 52.06 | 52.06 | 52.00 | 52.00 | 52.00 | -3.70% | 2,001 |
| Dec 9, 2025 | 54.51 | 54.51 | 54.00 | 54.00 | 54.00 | -0.55% | 399 |
| Dec 8, 2025 | 53.10 | 54.30 | 53.00 | 54.30 | 54.30 | 2.45% | 1,405 |
| 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 |