UK markets open in 4 hours 2 minutes
NIKKEI 225
38,303.39 -531.71 (-1.37%) HANG SENG
18,547.27 +67.90 (+0.37%) CRUDE OIL
78.09 -0.29 (-0.37%) GOLD FUTURES
2,321.20 -3.00 (-0.13%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,270.47 -719.59 (-1.41%)
BQE Water Inc. (BQE.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:58PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 62.00 | 67.20 | 62.00 | 67.20 | 67.20 | 6,600 |
| 06 May 2024 | 62.52 | 62.52 | 61.03 | 61.03 | 61.03 | 700 |
| 03 May 2024 | 63.00 | 64.00 | 61.95 | 64.00 | 64.00 | 2,600 |
| 02 May 2024 | 61.00 | 62.50 | 61.00 | 62.50 | 62.50 | 1,500 |
| 01 May 2024 | 60.01 | 60.50 | 60.01 | 60.50 | 60.50 | 500 |
| 30 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 900 |
| 29 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1,300 |
| 26 Apr 2024 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3,600 |
| 25 Apr 2024 | 55.00 | 58.01 | 55.00 | 58.00 | 58.00 | 4,000 |
| 24 Apr 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 4,600 |
| 23 Apr 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,600 |
| 22 Apr 2024 | 49.79 | 50.01 | 49.50 | 50.00 | 50.00 | 2,700 |
| 19 Apr 2024 | 49.89 | 49.89 | 49.50 | 49.50 | 49.50 | 400 |
| 18 Apr 2024 | 50.51 | 50.51 | 50.00 | 50.00 | 50.00 | 1,700 |
| 17 Apr 2024 | 50.63 | 50.88 | 50.63 | 50.75 | 50.75 | 3,200 |
| 16 Apr 2024 | 50.53 | 50.63 | 50.53 | 50.63 | 50.63 | 800 |
| 15 Apr 2024 | 50.00 | 52.00 | 50.00 | 51.03 | 51.03 | 12,800 |
| 12 Apr 2024 | 48.99 | 49.00 | 48.22 | 48.30 | 48.30 | 1,300 |
| 11 Apr 2024 | 51.00 | 51.00 | 47.00 | 48.50 | 48.50 | 1,100 |
| 10 Apr 2024 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | 3,000 |
| 09 Apr 2024 | 44.50 | 53.00 | 44.50 | 51.51 | 51.51 | 5,400 |
| 08 Apr 2024 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 900 |
| 05 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 100 |
| 04 Apr 2024 | 40.90 | 41.00 | 40.90 | 41.00 | 41.00 | 600 |
| 03 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 02 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 01 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 200 |
| 28 Mar 2024 | 40.99 | 41.00 | 40.99 | 41.00 | 41.00 | 200 |
| 27 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 26 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 400 |
| 25 Mar 2024 | 40.95 | 41.00 | 40.81 | 41.00 | 41.00 | 1,200 |
| 22 Mar 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 100 |
| 21 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 400 |
| 20 Mar 2024 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 2,100 |
| 19 Mar 2024 | 37.50 | 39.25 | 37.50 | 39.25 | 39.25 | 800 |
| 18 Mar 2024 | 37.25 | 37.50 | 37.25 | 37.50 | 37.50 | 400 |
| 15 Mar 2024 | 36.85 | 37.25 | 36.85 | 37.25 | 37.25 | 300 |
| 14 Mar 2024 | 37.74 | 37.74 | 37.00 | 37.00 | 37.00 | 400 |
| 13 Mar 2024 | 36.50 | 37.25 | 36.00 | 37.25 | 37.25 | 10,000 |
| 12 Mar 2024 | 35.00 | 35.50 | 35.00 | 35.50 | 35.50 | 1,400 |
| 11 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1,000 |
| 08 Mar 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 07 Mar 2024 | 33.00 | 34.99 | 33.00 | 34.99 | 34.99 | 200 |
| 06 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 05 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 04 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 100 |
| 01 Mar 2024 | 32.75 | 33.00 | 32.75 | 33.00 | 33.00 | 1,000 |
| 29 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 28 Feb 2024 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | 1,500 |
| 27 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 26 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 100 |
| 23 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 22 Feb 2024 | 33.62 | 33.62 | 33.00 | 33.00 | 33.00 | 1,500 |
| 21 Feb 2024 | 32.00 | 33.50 | 32.00 | 33.50 | 33.50 | 600 |
| 20 Feb 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 16 Feb 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 15 Feb 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 14 Feb 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 100 |
| 13 Feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 12 Feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 09 Feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 08 Feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 300 |
| 07 Feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 300 |
| 06 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 05 Feb 2024 | 34.75 | 34.75 | 33.00 | 33.00 | 33.00 | 400 |
| 02 Feb 2024 | 34.50 | 34.75 | 34.50 | 34.75 | 34.75 | 300 |
| 01 Feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 500 |
| 31 Jan 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 30 Jan 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 29 Jan 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 26 Jan 2024 | 32.00 | 34.50 | 32.00 | 34.50 | 34.50 | 600 |
| 25 Jan 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 300 |
| 24 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 300 |
| 23 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 22 Jan 2024 | 33.47 | 33.47 | 32.00 | 32.00 | 32.00 | 700 |
| 19 Jan 2024 | 32.55 | 33.00 | 32.55 | 33.00 | 33.00 | 1,700 |
| 18 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 100 |
| 17 Jan 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 16 Jan 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 15 Jan 2024 | 32.20 | 32.45 | 32.20 | 32.45 | 32.45 | 500 |
| 12 Jan 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 200 |
| 11 Jan 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 10 Jan 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 09 Jan 2024 | 32.06 | 32.75 | 32.05 | 32.05 | 32.05 | 2,000 |
| 08 Jan 2024 | 31.50 | 32.01 | 31.50 | 32.01 | 32.01 | 400 |
| 05 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 300 |
| 04 Jan 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 300 |
| 03 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 02 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 200 |
| 29 Dec 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 100 |
| 28 Dec 2023 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 100 |
| 27 Dec 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 300 |
| 22 Dec 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 100 |
| 21 Dec 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 20 Dec 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 19 Dec 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 18 Dec 2023 | 32.10 | 32.20 | 29.75 | 29.75 | 29.75 | 1,000 |
| 15 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 14 Dec 2023 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 1,300 |
| 13 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.