Skip to main content
LQWD Technologies Corp. (TSXV:LQWD)
Canada flag Canada · Delayed Price · Currency is CAD
1.090
-0.070 (-6.03%)
Apr 28, 2026, 3:55 PM EST

LQWD Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.081.141.081.091.09-6.03%16,715
Apr 27, 20261.111.161.111.161.161.75%23,300
Apr 24, 20261.201.201.091.141.144.59%44,341
Apr 23, 20261.111.171.071.091.09-2.68%56,926
Apr 22, 20261.101.131.101.121.124.67%12,080
Apr 21, 20261.101.101.071.071.07-3.60%15,821
Apr 20, 20261.161.161.101.111.11-1.77%35,815
Apr 17, 20261.151.161.111.131.132.73%17,753
Apr 16, 20261.121.151.071.101.10-2.65%20,465
Apr 15, 20261.071.131.071.131.131.80%33,497
Apr 14, 20261.021.161.021.111.114.72%97,108
Apr 13, 20260.971.060.951.061.0610.42%30,250
Apr 10, 20260.940.970.930.960.963.23%30,052
Apr 9, 20260.910.940.850.930.932.20%57,302
Apr 8, 20260.940.940.890.910.911.11%22,530
Apr 7, 20260.970.970.900.900.90-7.22%62,124
Apr 6, 20261.011.010.970.970.97-3.00%7,125
Apr 2, 20260.881.000.851.001.008.70%34,916
Apr 1, 20261.001.000.910.920.92-6.12%51,941
Mar 31, 20261.001.020.970.980.98-2.00%32,190
Mar 30, 20261.031.031.001.001.00-1.96%43,823
Mar 27, 20261.001.031.001.021.02-1.92%17,394
Mar 26, 20261.061.061.041.041.04-0.95%5,515
Mar 25, 20261.051.051.051.051.050.96%902
Mar 24, 20261.041.041.041.041.04-2.80%2,900
Mar 23, 20261.011.071.011.071.073.88%14,326
Mar 20, 20261.041.050.991.031.03-2.83%11,581
Mar 19, 20261.151.151.011.061.06-7.83%26,555
Mar 18, 20261.131.151.131.151.15-1.71%23,105
Mar 17, 20261.161.201.161.171.170.86%44,022
Mar 16, 20261.131.221.131.161.162.65%78,087
Mar 13, 20261.161.221.131.131.13-3.42%7,498
Mar 12, 20261.181.181.111.171.17-5,326
Mar 11, 20261.201.231.141.171.17-3.31%70,796
Mar 10, 20261.131.221.131.211.217.08%35,352
Mar 9, 20261.161.191.131.131.13-0.88%35,078
Mar 6, 20261.101.191.101.141.14-0.87%33,614
Mar 5, 20261.201.201.101.151.15-0.86%31,620
Mar 4, 20261.021.241.021.161.1616.00%269,680
Mar 3, 20261.001.001.001.001.002.04%10,450
Mar 2, 20261.041.040.980.980.98-2.97%42,027
Feb 27, 20260.981.010.981.011.013.06%8,805
Feb 26, 20261.111.120.970.980.98-7.55%65,655
Feb 25, 20261.051.071.041.061.067.07%19,034
Feb 24, 20261.001.000.960.990.99-1.00%59,849
Feb 23, 20261.061.131.001.001.00-52,246
Feb 20, 20261.001.001.001.001.001.01%3,503
Feb 19, 20260.991.000.990.990.99-1.00%23,686
Feb 18, 20260.991.000.991.001.001.01%8,601
Feb 17, 20261.031.050.990.990.99-9.17%43,001
Feb 13, 20261.031.131.031.091.096.86%10,986
Feb 12, 20261.071.081.021.021.02-19,864
Feb 11, 20261.051.051.021.021.02-0.97%10,870
Feb 10, 20261.061.101.031.031.030.98%8,061
Feb 9, 20261.221.221.021.021.02-3.77%26,545
Feb 6, 20260.941.060.941.061.066.00%12,131
Feb 5, 20261.021.040.941.001.00-2.91%73,768
Feb 4, 20261.101.101.031.031.03-6.36%19,645
Feb 3, 20261.091.101.091.101.10-2.65%2,734
Feb 2, 20261.081.141.071.131.13-1.74%16,393
Jan 30, 20261.091.241.051.151.154.55%18,557
Jan 29, 20261.121.171.071.101.10-5.98%46,930
Jan 28, 20261.111.171.111.171.170.86%8,310
Jan 27, 20261.201.251.131.161.16-1.69%21,954
Jan 26, 20261.271.361.161.181.18-7.09%21,181
Jan 23, 20261.411.431.261.271.27-2.31%42,294
Jan 22, 20261.411.411.291.301.30-7.80%22,263
Jan 21, 20261.421.451.401.411.41-20,440
Jan 20, 20261.401.431.401.411.41-5.37%15,789
Jan 19, 20261.611.611.451.491.49-0.67%11,068
Jan 16, 20261.491.511.411.501.50-17,830
Jan 15, 20261.601.611.501.501.50-43,186
Jan 14, 20261.591.591.441.501.501.35%55,159
Jan 13, 20261.451.491.311.481.480.68%11,418
Jan 12, 20261.181.481.131.471.4724.58%91,329
Jan 9, 20261.201.201.151.181.18-0.84%6,088
Jan 8, 20261.001.221.001.191.19-3.25%53,568
Jan 7, 20261.101.251.101.231.2310.81%46,023
Jan 6, 20261.091.111.081.111.114.72%16,930
Jan 5, 20260.961.080.961.061.060.95%20,033
Jan 2, 20260.991.050.971.051.056.06%9,510
Dec 31, 20250.961.050.960.990.991.02%44,955
Dec 30, 20250.940.990.910.980.984.26%31,905
Dec 29, 20250.940.960.930.940.94-31,699
Dec 24, 20250.900.940.890.940.94-6,002
Dec 23, 20250.950.950.890.940.94-2.08%47,900
Dec 22, 20251.011.070.950.960.96-3.03%41,214
Dec 19, 20250.960.990.960.990.9910.00%13,052
Dec 18, 20250.910.940.860.900.90-1.10%49,067
Dec 17, 20251.031.030.890.910.91-9.90%125,503
Dec 16, 20251.031.031.001.011.01-0.98%16,873
Dec 15, 20251.101.101.021.021.02-7.27%22,001
Dec 12, 20251.101.101.101.101.10-306
Dec 11, 20251.201.241.101.101.10-9.09%71,199
Dec 10, 20251.271.271.201.211.21-4.72%14,766
Dec 9, 20251.151.271.101.271.2714.41%60,107
Dec 8, 20251.131.151.101.111.11-1.77%16,217
Dec 5, 20251.111.151.101.131.131.80%21,501
Dec 4, 20251.141.171.111.111.11-2.63%8,584
Dec 3, 20251.031.171.031.141.14-1.72%27,004