BQE Water Inc Historical Data - BQE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
BQE Water Inc (BQE)
BQE Water Inc (BQE) Historical

BQE Water Inc (BQE)

53.49

1.02

(1.94%)

Closed November 17 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.49	0.924528301887	53	55	52.47	956	53.63536611	CS
4	-2.51	-4.48214285714	56	67.4	46	829	57.2186402	CS
12	-12.01	-18.3358778626	65.5	67.4	46	763	57.97508477	CS
26	-7.01	-11.5867768595	60.5	67.49	46	879	58.78583954	CS
52	26.49	98.1111111111	27	69	27	920	52.68358947	CS
156	25.09	88.3450704225	28.4	69	24	424	45.99666447	CS
260	45.09	536.785714286	8.4	69	7.41	407	34.95030222	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731710400	53.49	1.02	1.94	53.49	53.49	53.49	228
1731624000	52.47	-2.03	-3.72	54	54	52.47	915
1731537600	54.5	-0.5	-0.91	54.5	54.5	54.5	136
1731451200	55	2	3.77	54.5	55	54.5	493
1731364800	53	-1	-1.85	54	54	53	904
1731105600	54	0.75	1.41	53	54	53	2332
1731019200	53.25	-4.75	-8.19	57.06	57.06	46	4202
1730932800	58	0	0.00	58	58	58	22
1730846400	58	-2	-3.33	60	60	58	386
1730760000	60	0	0.00	60	60	60	0
1730497200	60	0	0.00	60	60	60	65
1730410800	60	-0.8	-1.32	60.71	60.71	60	1292
1730324400	60.8	-5.2	-7.88	60.8	60.8	60.8	501
1730238000	66	-1.4	-2.08	66	66	66	486
1730151600	67.4	0.4	0.60	67.4	67.4	67.4	1125
1729892400	67	2.76	4.30	65.15	67	65.15	668
1729806000	64.239999	5.49	9.34	64.239999	64.239999	64.239999	255
1729719600	58.75	1.25	2.17	58.75	58.75	58.75	131
1729633200	57.5	0.49	0.86	58.75	58.75	57.02	400
1729546800	57.01	-1.99	-3.37	57.75	57.75	57.01	238
1729287600	59	4.04	7.35	56	59	55.26	2025
1729201200	54.96	0	0.00	54.96	54.96	54.96	4
1729114800	54.96	-0.04	-0.07	54.96	54.96	54.96	149
1729028400	55	-3	-5.17	57.99	57.99	55	1307
1728682800	58	0	0.00	57.5	58	57.5	559
1728596400	58	0	0.00	58	58	58	0
1728510000	58	0	0.00	58	58	58	0
1728423600	58	0.19	0.33	58	58	58	377
1728337200	57.81	-0.39	-0.67	57.8	57.82	57.8	360
1728078000	58.2	0	0.00	58.2	58.2	58.2	0
1727991600	58.2	1.2	2.11	58.2	58.2	58.2	105
1727905200	57	0	0.00	57	57	57	23
1727818800	57	0	0.00	57	57	57	8
1727732400	57	0	0.00	57	57	57	0
1727473200	57	1.83	3.32	56.98	57	56.98	777
1727386800	55.17	-1.82	-3.19	55.17	55.17	55.17	195
1727300400	56.99	0	0.00	56.99	56.99	56.99	0
1727214000	56.99	-1.32	-2.26	57	57	56	475
1727127600	58.31	0	0.00	58.31	58.31	58.31	0
1726868400	58.31	2.81	5.06	58.52	58.52	58.31	305
1726782000	55.5	0	0.00	55.5	55.5	55.5	0
1726695600	55.5	1.75	3.26	55	55.5	55	750
1726609200	53.75	-0.35	-0.65	53.27	53.75	53.27	882
1726522800	54.1	-1.1	-1.99	55	55	54.1	769
1726263600	55.2	-2.3	-4.00	55.18	55.2	55	1048
1726177200	57.5	0	0.00	57.5	57.5	57.5	45
1726090800	57.5	0.5	0.88	57.5	57.5	57.5	156
1726004400	57	0	0.00	57	57	57	0
1725918000	57	-3.5	-5.79	57.76	57.76	57	383
1725658800	60.5	3.5	6.14	60.5	60.5	60.5	185
1725572400	57	1	1.79	57	57	57	125
1725486000	56	-0.91	-1.60	56.8	56.81	56	810
1725399600	56.91	-2.09	-3.54	59.95	59.95	56.91	859
1725054000	59	4.5	8.26	58.5	59.25	58.5	370
1724967600	54.5	-4.5	-7.63	56.5	56.5	52.3	2905
1724881200	59	-7	-10.61	59.99	59.99	54	6229
1724794800	66	0.5	0.76	65.5	66	65.5	3950
1724708400	65.5	0	0.00	65.51	65.51	65.5	670
1724449200	65.5	0	0.00	65.5	65.5	65.5	0
1724362800	65.5	0	0.00	66.5	66.75	65.5	815
1724276400	65.5	0.5	0.77	65.01	65.5	65.01	240
1724190000	65	-1	-1.52	65	65	65	130
1724103600	66	0	0.00	65	66	64	1165

Glencore Xstrata (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions