LQWD Technologies Corp LQWD
TSXV · Canada · Commercial Services
CAD 0.8300+0.01 (+1.22%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.83 | +1.22% | CAD 0.81 | CAD 0.83 | CAD 0.81 | 7.20K |
| 2026-09-30 | CAD 0.82 | 0.00% | CAD 0.82 | CAD 0.82 | CAD 0.82 | 800 |
| 2026-09-29 | CAD 0.82 | -3.53% | CAD 0.86 | CAD 0.90 | CAD 0.82 | 29.40K |
| 2026-09-28 | CAD 0.85 | -3.41% | CAD 0.85 | CAD 0.85 | CAD 0.85 |
| 3.50K |
| 2026-09-25 | CAD 0.88 | -8.33% | CAD 0.92 | CAD 0.92 | CAD 0.88 | 36.60K |
| 2026-09-24 | CAD 0.96 | +18.52% | CAD 0.85 | CAD 1.00 | CAD 0.85 | 25.10K |
| 2026-09-23 | CAD 0.81 | -14.74% | CAD 0.94 | CAD 0.94 | CAD 0.81 | 19.40K |
| 2026-09-22 | CAD 0.95 | 0.00% | CAD 0.95 | CAD 0.98 | CAD 0.94 | 10.00K |
| 2026-09-21 | CAD 0.95 | +15.85% | CAD 0.88 | CAD 0.95 | CAD 0.85 | 106.60K |
| 2026-09-18 | CAD 0.82 | 0.00% | CAD 0.82 | CAD 0.84 | CAD 0.82 | 4.50K |
| 2026-09-17 | CAD 0.82 | +6.49% | CAD 0.82 | CAD 0.82 | CAD 0.82 | 3.30K |
| 2026-09-16 | CAD 0.77 | -3.75% | CAD 0.77 | CAD 0.77 | CAD 0.77 | 700 |
| 2026-09-15 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 500 |
| 2026-09-14 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.88 | CAD 0.80 | 5.00K |
| 2026-09-11 | CAD 0.80 | -5.88% | CAD 0.77 | CAD 0.87 | CAD 0.77 | 12.10K |
| 2026-09-10 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 500 |
| 2026-09-09 | CAD 0.85 | +3.66% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 1.30K |
| 2026-09-08 | CAD 0.82 | -8.89% | CAD 0.88 | CAD 0.88 | CAD 0.81 | 2.80K |
| 2026-09-04 | CAD 0.90 | +9.76% | CAD 0.82 | CAD 0.90 | CAD 0.82 | 24.20K |
| 2026-09-03 | CAD 0.82 | +9.33% | CAD 0.72 | CAD 0.82 | CAD 0.72 | 9.50K |
| 2026-09-02 | CAD 0.75 | -6.25% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 4.10K |
| 2026-09-01 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 0 |
| 2026-08-31 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 0 |
| 2026-08-28 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 1.10K |
| 2026-08-27 | CAD 0.80 | +12.68% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 1.10K |
| 2026-08-26 | CAD 0.71 | -11.25% | CAD 0.80 | CAD 0.81 | CAD 0.71 | 11.10K |
| 2026-08-25 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 0 |
| 2026-08-24 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 0 |
| 2026-08-21 | CAD 0.80 | -5.88% | CAD 0.84 | CAD 0.85 | CAD 0.80 | 18.90K |
| 2026-08-20 | CAD 0.85 | +16.44% | CAD 0.73 | CAD 0.86 | CAD 0.73 | 31.60K |
| 2026-08-19 | CAD 0.73 | +12.31% | CAD 0.65 | CAD 0.74 | CAD 0.65 | 53.30K |
| 2026-08-18 | CAD 0.65 | 0.00% | CAD 0.64 | CAD 0.65 | CAD 0.64 | 17.10K |
| 2026-08-17 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.67 | CAD 0.60 | 19.00K |
| 2026-08-14 | CAD 0.65 | +4.84% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 3.00K |
| 2026-08-13 | CAD 0.62 | -13.89% | CAD 0.68 | CAD 0.68 | CAD 0.61 | 24.80K |
| 2026-08-12 | CAD 0.72 | +1.41% | CAD 0.72 | CAD 0.73 | CAD 0.72 | 15.00K |
| 2026-08-11 | CAD 0.71 | +26.79% | CAD 0.64 | CAD 0.83 | CAD 0.64 | 65.80K |
| 2026-08-10 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 0 |
| 2026-08-07 | CAD 0.56 | -3.45% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 1.00K |
| 2026-08-06 | CAD 0.58 | -1.69% | CAD 0.57 | CAD 0.58 | CAD 0.55 | 20.20K |
| 2026-08-05 | CAD 0.59 | -4.84% | CAD 0.62 | CAD 0.62 | CAD 0.58 | 19.90K |
| 2026-08-04 | CAD 0.62 | -1.59% | CAD 0.63 | CAD 0.64 | CAD 0.57 | 36.90K |
| 2026-07-31 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 0 |
| 2026-07-30 | CAD 0.63 | -7.35% | CAD 0.68 | CAD 0.68 | CAD 0.63 | 8.20K |
| 2026-07-29 | CAD 0.68 | +3.03% | CAD 0.66 | CAD 0.68 | CAD 0.65 | 7.50K |
| 2026-07-28 | CAD 0.66 | -2.94% | CAD 0.69 | CAD 0.69 | CAD 0.66 | 11.10K |
| 2026-07-27 | CAD 0.68 | -6.85% | CAD 0.71 | CAD 0.71 | CAD 0.68 | 5.40K |
| 2026-07-24 | CAD 0.73 | +5.80% | CAD 0.82 | CAD 0.85 | CAD 0.73 | 20.10K |
| 2026-07-23 | CAD 0.69 | -14.81% | CAD 0.82 | CAD 0.82 | CAD 0.69 | 44.70K |
| 2026-07-22 | CAD 0.81 | +14.08% | CAD 0.75 | CAD 0.82 | CAD 0.75 | 5.20K |
| 2026-07-21 | CAD 0.71 | -4.05% | CAD 0.71 | CAD 0.71 | CAD 0.71 | 1.60K |
| 2026-07-20 | CAD 0.74 | +5.71% | CAD 0.72 | CAD 0.74 | CAD 0.72 | 11.00K |
| 2026-07-17 | CAD 0.70 | -2.78% | CAD 0.72 | CAD 0.72 | CAD 0.70 | 6.10K |
| 2026-07-16 | CAD 0.72 | -4.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 900 |
| 2026-07-15 | CAD 0.75 | +4.17% | CAD 0.76 | CAD 0.76 | CAD 0.75 | 11.50K |
| 2026-07-14 | CAD 0.72 | -6.49% | CAD 0.77 | CAD 0.78 | CAD 0.72 | 6.80K |
| 2026-07-13 | CAD 0.77 | -1.28% | CAD 0.77 | CAD 0.77 | CAD 0.77 | 1.10K |
| 2026-07-10 | CAD 0.78 | 0.00% | CAD 0.78 | CAD 0.78 | CAD 0.78 | 0 |
| 2026-07-09 | CAD 0.78 | +8.33% | CAD 0.84 | CAD 0.84 | CAD 0.78 | 6.00K |
| 2026-07-08 | CAD 0.72 | -13.25% | CAD 0.77 | CAD 0.77 | CAD 0.70 | 43.70K |
| 2026-07-07 | CAD 0.83 | -2.35% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 2.70K |
| 2026-07-06 | CAD 0.85 | +11.84% | CAD 0.78 | CAD 0.85 | CAD 0.78 | 11.40K |
| 2026-07-03 | CAD 0.76 | 0.00% | CAD 0.76 | CAD 0.76 | CAD 0.76 | 0 |
| 2026-07-02 | CAD 0.76 | +1.33% | CAD 0.76 | CAD 0.79 | CAD 0.76 | 28.20K |
| 2026-06-30 | CAD 0.75 | +1.35% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 6.60K |
| 2026-06-29 | CAD 0.74 | -3.90% | CAD 0.76 | CAD 0.76 | CAD 0.74 | 9.50K |
| 2026-06-26 | CAD 0.77 | 0.00% | CAD 0.76 | CAD 0.78 | CAD 0.76 | 8.70K |
| 2026-06-25 | CAD 0.77 | 0.00% | CAD 0.78 | CAD 0.82 | CAD 0.77 | 12.10K |
| 2026-06-24 | CAD 0.77 | -7.23% | CAD 0.80 | CAD 0.80 | CAD 0.76 | 21.20K |
| 2026-06-23 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 0 |
| 2026-06-22 | CAD 0.83 | +9.21% | CAD 0.81 | CAD 0.83 | CAD 0.81 | 2.00K |
| 2026-06-19 | CAD 0.76 | 0.00% | CAD 0.76 | CAD 0.76 | CAD 0.76 | 0 |
| 2026-06-18 | CAD 0.76 | -10.59% | CAD 0.85 | CAD 0.86 | CAD 0.76 | 41.60K |
| 2026-06-17 | CAD 0.85 | -3.41% | CAD 0.89 | CAD 0.89 | CAD 0.85 | 16.00K |
| 2026-06-16 | CAD 0.88 | -3.30% | CAD 0.86 | CAD 0.89 | CAD 0.86 | 15.70K |
| 2026-06-15 | CAD 0.91 | 0.00% | CAD 0.94 | CAD 0.97 | CAD 0.91 | 17.80K |
| 2026-06-12 | CAD 0.91 | +19.74% | CAD 0.75 | CAD 0.92 | CAD 0.75 | 26.30K |
| 2026-06-11 | CAD 0.76 | -3.80% | CAD 0.79 | CAD 0.79 | CAD 0.73 | 17.10K |
| 2026-06-10 | CAD 0.79 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.79 | 90.40K |
| 2026-06-09 | CAD 0.79 | -7.06% | CAD 0.86 | CAD 0.86 | CAD 0.70 | 66.30K |
| 2026-06-08 | CAD 0.85 | -1.16% | CAD 0.88 | CAD 0.88 | CAD 0.85 | 36.60K |
| 2026-06-05 | CAD 0.86 | -10.42% | CAD 0.92 | CAD 0.92 | CAD 0.86 | 31.90K |
| 2026-06-04 | CAD 0.96 | +0.52% | CAD 0.96 | CAD 0.96 | CAD 0.96 | 0 |
| 2026-06-03 | CAD 0.95 | +3.80% | CAD 0.93 | CAD 0.95 | CAD 0.93 | 3.30K |
| 2026-06-02 | CAD 0.92 | +1.10% | CAD 0.92 | CAD 0.95 | CAD 0.89 | 15.00K |
| 2026-06-01 | CAD 0.91 | 0.00% | CAD 0.92 | CAD 0.93 | CAD 0.91 | 11.60K |
| 2026-05-29 | CAD 0.91 | 0.00% | CAD 0.90 | CAD 0.92 | CAD 0.85 | 24.90K |
| 2026-05-28 | CAD 0.91 | -3.19% | CAD 0.95 | CAD 0.95 | CAD 0.91 | 19.50K |
| 2026-05-27 | CAD 0.94 | -5.05% | CAD 0.96 | CAD 0.96 | CAD 0.94 | 16.00K |
| 2026-05-26 | CAD 0.99 | -1.00% | CAD 1.00 | CAD 1.00 | CAD 0.95 | 3.70K |