BQE Water Inc. (TSXV:BQE)
Canada
· Delayed Price · Currency is CAD 82.00
+2.00 (2.50%)
At close: Apr 28, 2026
BQE Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.50% | 943 |
| Apr 27, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | -0.62% | 1,249 |
| Apr 24, 2026 | 75.01 | 82.00 | 75.01 | 80.50 | 80.50 | 10.27% | 5,425 |
| Apr 23, 2026 | 73.02 | 73.19 | 73.00 | 73.00 | 73.00 | 0.69% | 659 |
| Apr 22, 2026 | 73.99 | 74.50 | 72.50 | 72.50 | 72.50 | -2.03% | 1,055 |
| Apr 21, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | 201 |
| Apr 20, 2026 | 72.99 | 73.00 | 72.99 | 73.00 | 73.00 | 1.39% | 998 |
| Apr 17, 2026 | 71.90 | 72.00 | 71.90 | 72.00 | 72.00 | 9.09% | 1,235 |
| Apr 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.34% | 125 |
| Apr 15, 2026 | 69.20 | 69.20 | 67.58 | 67.58 | 67.58 | -2.34% | 622 |
| Apr 14, 2026 | 70.00 | 70.00 | 69.00 | 69.20 | 69.20 | -1.14% | 528 |
| Apr 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3.00% | 105 |
| Apr 10, 2026 | 68.25 | 70.00 | 67.85 | 67.96 | 67.96 | -0.79% | 2,032 |
| Apr 9, 2026 | 68.46 | 68.50 | 68.46 | 68.50 | 68.50 | 9.08% | 201 |
| Apr 8, 2026 | 62.90 | 63.00 | 62.80 | 62.80 | 62.80 | 0.48% | 1,663 |
| Apr 7, 2026 | 62.60 | 62.60 | 61.40 | 62.50 | 62.50 | -0.16% | 308 |
| Apr 6, 2026 | 63.98 | 63.98 | 62.60 | 62.60 | 62.60 | -2.17% | 305 |
| Apr 2, 2026 | 65.00 | 65.00 | 63.50 | 63.99 | 63.99 | -5.90% | 913 |
| Mar 31, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.60% | 249 |
| Mar 30, 2026 | 65.05 | 65.05 | 65.01 | 65.01 | 65.01 | -0.02% | 780 |
| Mar 27, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 3.12% | 140 |
| Mar 24, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.40% | 545 |
| Mar 23, 2026 | 65.00 | 65.00 | 62.80 | 62.80 | 62.80 | -3.38% | 1,215 |
| Mar 20, 2026 | 64.97 | 65.00 | 64.00 | 65.00 | 65.00 | 0.46% | 400 |
| Mar 19, 2026 | 63.57 | 64.70 | 62.50 | 64.70 | 64.70 | 1.47% | 821 |
| Mar 18, 2026 | 65.00 | 65.00 | 63.76 | 63.76 | 63.76 | -2.66% | 933 |
| Mar 17, 2026 | 69.00 | 69.00 | 65.50 | 65.50 | 65.50 | 0.77% | 698 |
| Mar 16, 2026 | 67.96 | 69.00 | 65.00 | 65.00 | 65.00 | -4.41% | 2,210 |
| Mar 13, 2026 | 68.45 | 68.45 | 65.80 | 68.00 | 68.00 | -2.16% | 982 |
| Mar 10, 2026 | 70.12 | 70.12 | 69.50 | 69.50 | 69.50 | 2.96% | 830 |
| Mar 9, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.35% | 210 |
| 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 |