Liquor Stores Inc (OP: LQSIF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	3.860	4.005	3.860	3.920	26,855	-0.02(-0.52%)
Apr 29, 2019	4.070	4.070	3.930	3.940	20,057	-0.05(-1.25%)
Apr 26, 2019	3.950	3.990	3.900	3.990	21,600	+0.03(+0.70%)
Apr 25, 2019	3.990	3.990	3.924	3.962	15,155	-0.06(-1.44%)
Apr 24, 2019	4.085	4.150	3.977	4.020	47,031	-0.11(-2.66%)
Apr 23, 2019	4.190	4.300	4.086	4.130	20,528	+0.00(+0.00%)
Apr 22, 2019	3.960	4.130	3.913	4.130	81,841	+0.22(+5.55%)
Apr 18, 2019	4.070	4.070	3.913	3.913	28,100	-0.11(-2.63%)
Apr 17, 2019	3.957	4.018	3.910	4.018	12,934	+0.09(+2.36%)
Apr 16, 2019	3.950	4.018	3.860	3.926	42,488	+0.03(+0.82%)
Apr 15, 2019	4.055	4.055	3.830	3.894	53,435	-0.14(-3.40%)
Apr 12, 2019	4.060	4.060	3.947	4.031	30,500	+0.04(+1.03%)
Apr 11, 2019	4.114	4.120	3.960	3.990	54,338	-0.16(-3.86%)
Apr 10, 2019	4.170	4.206	4.012	4.150	35,824	-0.02(-0.41%)
Apr 09, 2019	4.360	4.360	4.108	4.167	61,838	-0.20(-4.49%)
Apr 08, 2019	4.434	4.470	4.363	4.363	33,831	-0.02(-0.39%)
Apr 05, 2019	4.250	4.500	4.250	4.380	48,300	+0.09(+2.20%)
Apr 04, 2019	4.280	4.320	4.260	4.286	14,510	+0.00(+0.06%)
Apr 03, 2019	4.435	4.450	4.270	4.283	71,595	-0.13(-2.88%)
Apr 02, 2019	4.583	4.583	4.325	4.410	48,654	-0.14(-3.08%)
Apr 01, 2019	4.317	4.651	4.280	4.550	108,138	+0.32(+7.47%)
Mar 29, 2019	3.910	4.234	3.910	4.234	87,100	+0.27(+6.86%)
Mar 28, 2019	3.966	4.050	3.950	3.962	34,769	-0.09(-2.17%)
Mar 27, 2019	4.130	4.130	3.920	4.050	66,214	-0.08(-1.84%)
Mar 26, 2019	4.184	4.250	4.100	4.126	64,279	-0.02(-0.48%)
Mar 25, 2019	3.940	4.232	3.898	4.146	121,208	+0.24(+6.24%)
Mar 22, 2019	3.950	3.970	3.783	3.902	117,300	-0.03(-0.84%)
Mar 21, 2019	4.000	4.000	3.909	3.935	29,454	-0.01(-0.37%)
Mar 20, 2019	4.050	4.100	3.941	3.950	27,108	-0.08(-1.99%)
Mar 19, 2019	3.860	4.100	3.833	4.030	164,881	+0.13(+3.34%)
Mar 18, 2019	4.190	4.340	3.861	3.900	149,272	-0.30(-7.15%)
Mar 15, 2019	3.950	4.353	3.754	4.200	307,000	+0.35(+8.96%)
Mar 14, 2019	3.596	3.910	3.590	3.854	160,369	+0.24(+6.77%)
Mar 13, 2019	3.600	3.632	3.563	3.610	16,305	+0.01(+0.28%)
Mar 12, 2019	3.643	3.668	3.600	3.600	25,273	+0.00(+0.00%)
Mar 11, 2019	3.490	3.626	3.469	3.600	38,366	+0.17(+4.82%)
Mar 08, 2019	3.450	3.460	3.430	3.434	14,300	-0.05(-1.31%)
Mar 07, 2019	3.550	3.550	3.422	3.480	72,495	-0.07(-1.97%)
Mar 06, 2019	3.592	3.659	3.530	3.550	61,250	-0.09(-2.34%)
Mar 05, 2019	3.521	3.650	3.520	3.635	12,792	+0.04(+1.13%)
Mar 04, 2019	3.610	3.703	3.535	3.594	52,330	-0.02(-0.43%)
Mar 01, 2019	3.640	3.660	3.606	3.610	8,500	-0.04(-1.10%)
Feb 28, 2019	3.633	3.664	3.633	3.650	3,850	-0.03(-0.92%)
Feb 27, 2019	3.825	3.825	3.666	3.684	10,190	-0.08(-2.02%)
Feb 26, 2019	3.750	3.760	3.750	3.760	7,630	+0.01(+0.25%)
Feb 25, 2019	3.765	3.850	3.751	3.751	10,325	+0.01(+0.29%)
Feb 22, 2019	3.748	3.770	3.690	3.740	17,200	+0.06(+1.63%)
Feb 21, 2019	3.793	3.793	3.650	3.680	18,273	-0.13(-3.37%)
Feb 20, 2019	3.912	3.970	3.808	3.808	6,690	-0.10(-2.60%)
Feb 19, 2019	4.050	4.050	3.875	3.910	12,788	+0.02(+0.49%)
Feb 15, 2019	3.837	3.891	3.837	3.891	3,900	+0.09(+2.43%)
Feb 14, 2019	3.786	3.820	3.786	3.799	2,583	-0.08(-1.97%)
Feb 13, 2019	3.909	3.964	3.875	3.875	11,555	+0.03(+0.88%)
Feb 12, 2019	3.650	3.848	3.650	3.841	6,800	+0.19(+5.23%)
Feb 11, 2019	3.650	3.670	3.624	3.650	4,530	-0.01(-0.25%)
Feb 08, 2019	3.703	3.740	3.659	3.659	4,600	-0.10(-2.78%)
Feb 07, 2019	3.816	3.840	3.700	3.764	14,225	-0.10(-2.49%)
Feb 06, 2019	4.023	4.218	3.850	3.860	17,510	-0.09(-2.28%)
Feb 05, 2019	3.789	4.040	3.787	3.950	34,904	+0.25(+6.76%)
Feb 04, 2019	3.600	3.710	3.571	3.700	18,680	+0.09(+2.49%)
Feb 01, 2019	3.613	3.650	3.560	3.610	11,800	+0.03(+0.84%)
Jan 31, 2019	3.547	3.584	3.530	3.580	28,510	+0.02(+0.56%)
Jan 30, 2019	3.620	3.642	3.522	3.560	44,638	-0.09(-2.47%)
Jan 29, 2019	3.650	3.761	3.650	3.650	53,946	-0.06(-1.55%)
Jan 28, 2019	3.850	3.850	3.656	3.708	30,205	-0.11(-2.95%)
Jan 25, 2019	3.893	3.893	3.740	3.820	33,000	-0.05(-1.29%)
Jan 24, 2019	3.589	3.870	3.498	3.870	23,143	+0.40(+11.39%)
Jan 23, 2019	3.450	3.580	3.450	3.474	9,781	+0.00(+0.13%)
Jan 22, 2019	3.510	3.510	3.420	3.470	66,072	-0.00(-0.03%)
Jan 18, 2019	3.440	3.510	3.391	3.471	8,200	+0.12(+3.43%)
Jan 17, 2019	3.510	3.510	3.340	3.356	36,679	-0.08(-2.29%)
Jan 16, 2019	3.421	3.580	3.372	3.435	19,079	+0.02(+0.64%)
Jan 15, 2019	3.541	3.541	3.390	3.413	12,750	-0.10(-2.76%)
Jan 14, 2019	3.576	3.630	3.500	3.510	24,580	-0.06(-1.66%)
Jan 11, 2019	3.750	3.760	3.514	3.569	38,600	-0.11(-3.01%)
Jan 10, 2019	3.670	3.720	3.420	3.680	140,846	+0.13(+3.80%)
Jan 09, 2019	3.478	3.545	3.380	3.545	14,704	+0.12(+3.51%)
Jan 08, 2019	3.720	3.734	3.390	3.425	35,000	-0.20(-5.39%)
Jan 07, 2019	3.540	3.630	3.445	3.620	30,055	+0.22(+6.50%)
Jan 04, 2019	3.280	3.489	3.272	3.399	21,800	+0.20(+6.22%)
Jan 03, 2019	3.230	3.246	3.111	3.200	24,181	+0.03(+0.93%)
Jan 02, 2019	3.059	3.229	3.037	3.171	36,645	+0.07(+2.28%)
Dec 31, 2018	3.210	3.270	3.090	3.100	18,300	-0.09(-2.70%)
Dec 28, 2018	3.159	3.270	3.159	3.186	22,600	+0.07(+2.40%)
Dec 27, 2018	3.250	3.275	3.110	3.111	14,367	+0.06(+2.01%)
Dec 26, 2018	2.920	3.050	2.920	3.050	6,180	-0.07(-2.15%)
Dec 24, 2018	2.940	3.140	2.940	3.117	9,100	+0.08(+2.72%)
Dec 21, 2018	3.121	3.126	3.012	3.034	21,500	-0.14(-4.28%)
Dec 20, 2018	3.100	3.178	3.070	3.170	18,218	+0.07(+2.32%)
Dec 19, 2018	3.100	3.220	3.098	3.098	4,929	-0.01(-0.43%)
Dec 18, 2018	3.280	3.350	3.111	3.111	23,518	-0.15(-4.49%)
Dec 17, 2018	3.460	3.535	3.235	3.258	26,943	-0.31(-8.72%)
Dec 14, 2018	4.140	4.310	3.430	3.569	187,400	-0.98(-21.56%)
Dec 13, 2018	4.664	4.664	4.550	4.550	5,386	-0.12(-2.57%)
Dec 12, 2018	4.711	4.720	4.620	4.670	6,096	-0.02(-0.38%)
Dec 11, 2018	4.900	4.900	4.641	4.688	8,717	-0.10(-2.13%)
Dec 10, 2018	4.987	4.987	4.750	4.790	4,544	-0.13(-2.57%)
Dec 07, 2018	5.000	5.040	4.917	4.917	5,700	+0.14(+2.86%)
Dec 06, 2018	5.034	5.034	4.743	4.780	10,803	-0.49(-9.29%)
Dec 04, 2018	5.401	5.460	5.269	5.269	4,100	-0.11(-2.10%)
Dec 03, 2018	5.556	5.588	5.383	5.383	3,900	-0.09(-1.68%)
Nov 30, 2018	5.383	5.475	5.353	5.475	2,100	-0.06(-1.02%)
Nov 29, 2018	5.480	5.531	5.480	5.531	1,029	+0.01(+0.20%)
Nov 28, 2018	5.372	5.548	5.370	5.520	4,227	+0.12(+2.16%)
Nov 27, 2018	5.490	5.508	5.370	5.404	5,060	-0.10(-1.79%)
Nov 26, 2018	5.710	5.710	5.495	5.502	5,434	-0.14(-2.54%)
Nov 23, 2018	5.800	5.800	5.589	5.646	7,500	-0.36(-6.00%)
Nov 21, 2018		6.006	6.006	6.006	0	+0.31(+5.39%)
Nov 20, 2018	5.857	5.890	5.690	5.698	6,581	-0.19(-3.19%)
Nov 19, 2018	6.250	6.250	5.886	5.886	21,527	-0.32(-5.15%)
Nov 16, 2018	6.044	6.230	6.044	6.205	16,400	+0.20(+3.40%)
Nov 15, 2018	6.322	6.322	6.000	6.001	6,135	-0.33(-5.19%)
Nov 14, 2018	6.680	6.681	6.310	6.330	16,524	-0.36(-5.38%)
Nov 13, 2018	6.656	6.800	6.569	6.690	17,660	-0.16(-2.34%)
Nov 12, 2018	6.630	6.946	6.630	6.850	13,820	+0.22(+3.30%)
Nov 09, 2018	6.540	6.690	6.319	6.631	41,100	+0.08(+1.24%)
Nov 08, 2018	7.256	7.256	6.550	6.550	51,907	-0.67(-9.27%)
Nov 07, 2018	7.321	7.500	7.180	7.219	9,298	-0.02(-0.32%)
Nov 06, 2018	7.300	7.340	7.185	7.242	14,418	-0.02(-0.29%)
Nov 05, 2018	7.015	7.304	7.000	7.263	50,222	+0.32(+4.66%)
Nov 02, 2018	7.091	7.091	6.900	6.940	8,400	-0.15(-2.12%)
Nov 01, 2018	7.092	7.092	6.990	7.090	7,650	-0.07(-0.98%)
Oct 31, 2018	7.135	7.160	7.130	7.160	5,495	+0.13(+1.85%)
Oct 30, 2018	6.890	7.030	6.802	7.030	11,470	+0.10(+1.41%)
Oct 29, 2018	7.330	7.330	6.850	6.932	44,327	-0.26(-3.58%)
Oct 26, 2018	7.238	7.238	7.088	7.190	8,600	-0.13(-1.84%)
Oct 25, 2018	7.070	7.409	7.070	7.325	16,369	+0.19(+2.65%)
Oct 24, 2018	7.644	7.700	7.136	7.136	35,959	-0.46(-6.11%)
Oct 23, 2018	7.400	7.625	7.244	7.600	36,132	+0.04(+0.53%)
Oct 22, 2018	7.981	8.210	7.550	7.560	22,321	-0.29(-3.71%)
Oct 19, 2018	7.940	8.056	7.814	7.851	5,900	-0.09(-1.13%)
Oct 18, 2018	8.360	8.500	7.931	7.941	28,584	-0.42(-5.01%)
Oct 17, 2018	7.745	8.510	7.657	8.360	40,529	+0.63(+8.14%)
Oct 16, 2018	7.700	7.759	7.529	7.730	23,795	+0.03(+0.39%)
Oct 15, 2018	7.747	7.800	7.487	7.700	97,107	-0.05(-0.63%)
Oct 12, 2018	7.600	7.800	7.592	7.749	11,600	+0.19(+2.49%)
Oct 11, 2018	7.643	7.643	7.478	7.560	7,276	-0.04(-0.53%)
Oct 10, 2018	8.000	8.000	7.570	7.600	23,168	-0.28(-3.55%)
Oct 09, 2018	7.979	8.280	7.860	7.880	29,787	-0.57(-6.75%)
Oct 08, 2018	8.150	8.840	8.000	8.450	15,252	+0.59(+7.51%)
Oct 05, 2018	8.166	8.213	7.776	7.860	27,900	-0.08(-0.97%)
Oct 04, 2018	8.198	8.199	7.936	7.937	20,143	-0.30(-3.68%)
Oct 03, 2018	8.310	8.350	8.110	8.240	35,311	-0.07(-0.84%)
Oct 02, 2018	8.148	8.480	8.100	8.310	55,355	+0.11(+1.34%)
Oct 01, 2018	8.379	8.620	8.185	8.200	27,548	-0.13(-1.56%)
Sep 28, 2018	8.301	8.350	7.900	8.330	64,800	+0.28(+3.48%)
Sep 27, 2018	7.952	8.120	7.657	8.050	8,773	-0.14(-1.71%)
Sep 26, 2018	8.642	8.760	8.139	8.190	8,238	-0.45(-5.21%)
Sep 25, 2018	7.664	8.812	7.500	8.640	40,735	+0.98(+12.86%)
Sep 24, 2018	7.596	7.708	7.595	7.655	13,049	+0.02(+0.24%)
Sep 21, 2018	7.550	7.637	7.550	7.637	4,500	+0.09(+1.16%)
Sep 20, 2018	7.475	7.610	7.399	7.550	9,217	+0.12(+1.61%)
Sep 19, 2018	7.281	7.472	7.281	7.430	4,289	+0.11(+1.50%)
Sep 18, 2018	7.413	7.500	7.300	7.320	10,620	-0.02(-0.25%)
Sep 17, 2018	7.310	7.438	7.310	7.339	11,340	+0.03(+0.43%)
Sep 14, 2018	7.345	7.345	7.280	7.307	1,300	-0.09(-1.26%)
Sep 13, 2018	7.656	7.656	7.400	7.400	8,250	-0.22(-2.94%)
Sep 12, 2018	7.753	7.790	7.608	7.624	6,138	+0.09(+1.22%)
Sep 11, 2018	7.399	7.532	7.399	7.532	4,428	+0.18(+2.50%)
Sep 10, 2018	7.429	7.429	7.300	7.348	4,806	+0.02(+0.22%)
Sep 07, 2018	7.231	7.354	7.231	7.332	5,300	+0.09(+1.28%)
Sep 06, 2018	7.166	7.246	7.166	7.240	2,398	+0.13(+1.85%)
Sep 05, 2018	7.109	7.109	7.109	7.109	352	-0.05(-0.71%)
Sep 04, 2018	7.115	7.160	7.061	7.160	3,125	-0.08(-1.12%)
Aug 31, 2018		7.240	7.240	7.240	0	-0.04(-0.54%)
Aug 30, 2018	7.260	7.280	7.242	7.280	2,035	+0.03(+0.41%)
Aug 29, 2018	7.280	7.280	7.250	7.250	1,584	+0.00(+0.00%)
Aug 28, 2018	7.265	7.270	7.250	7.250	530	+0.02(+0.28%)
Aug 27, 2018	7.336	7.336	7.206	7.230	14,832	-0.07(-0.91%)
Aug 24, 2018	7.296	7.300	7.200	7.296	9,700	-0.03(-0.42%)
Aug 23, 2018	7.386	7.386	7.327	7.327	1,685	-0.05(-0.68%)
Aug 22, 2018	7.390	7.449	7.292	7.377	4,412	+0.05(+0.64%)
Aug 21, 2018	7.461	7.680	7.202	7.330	7,087	-0.12(-1.61%)
Aug 20, 2018	7.309	7.450	7.309	7.450	2,500	+0.26(+3.66%)
Aug 17, 2018	7.123	7.187	7.115	7.187	2,500	+0.15(+2.06%)
Aug 16, 2018	7.177	7.177	7.042	7.042	363	-0.06(-0.81%)
Aug 15, 2018	7.081	7.099	7.069	7.099	630	+0.09(+1.27%)
Aug 14, 2018	7.038	7.038	7.010	7.010	501	+0.00(+0.05%)
Aug 13, 2018	7.137	7.137	7.006	7.006	11,046	-0.18(-2.53%)
Aug 10, 2018	7.188	7.188	7.180	7.188	300	-0.08(-1.15%)
Aug 09, 2018	7.271	7.272	7.271	7.272	442	+0.00(+0.03%)
Aug 08, 2018	7.150	7.272	7.150	7.270	4,095	+0.19(+2.73%)
Aug 07, 2018	7.077	7.077	7.077	7.077	125	+0.41(+6.10%)
Aug 06, 2018	7.250	7.250	6.670	6.670	875	-0.32(-4.61%)
Aug 03, 2018	6.992	6.992	6.992	6.992	1,000	+0.01(+0.09%)
Aug 02, 2018	6.968	6.986	6.931	6.986	12,273	+0.02(+0.22%)
Aug 01, 2018	6.971	6.971	6.971	6.971	500	+0.02(+0.29%)
Jul 31, 2018	6.950	6.950	6.950	6.950	500	-0.04(-0.57%)
Jul 30, 2018	7.250	7.250	6.990	6.990	2,202	-0.10(-1.47%)
Jul 27, 2018	7.040	7.094	7.033	7.094	700	+0.24(+3.53%)
Jul 26, 2018	6.895	6.895	6.852	6.852	1,150	-0.00(-0.04%)
Jul 25, 2018	6.870	6.870	6.855	6.855	610	-0.06(-0.90%)
Jul 23, 2018		6.918	6.918	6.918	95	+0.09(+1.30%)
Jul 20, 2018	6.829	6.829	6.810	6.829	900	+0.07(+1.07%)
Jul 19, 2018	6.740	6.800	6.740	6.756	4,103	-0.04(-0.65%)
Jul 18, 2018	6.750	6.800	6.750	6.800	925	+0.05(+0.75%)
Jul 17, 2018	6.771	6.771	6.750	6.750	407	-0.10(-1.42%)
Jul 16, 2018	6.898	6.898	6.845	6.847	3,076	-0.03(-0.41%)
Jul 13, 2018	6.944	6.950	6.875	6.875	1,215	-0.07(-1.01%)
Jul 12, 2018	6.968	6.988	6.938	6.945	3,075	+0.03(+0.37%)
Jul 11, 2018	6.876	6.974	6.876	6.920	4,000	-0.04(-0.55%)
Jul 09, 2018		6.958	6.958	6.958	95	-0.04(-0.57%)
Jul 06, 2018	6.992	7.040	6.952	6.998	7,190	-0.01(-0.10%)
Jul 05, 2018	7.030	7.030	6.970	7.005	2,340	-0.02(-0.34%)
Jul 03, 2018		7.029	7.029	7.029	0	-0.26(-3.58%)
Jul 02, 2018	7.280	7.290	7.280	7.290	2,171	+0.34(+4.89%)
Jun 29, 2018	7.018	7.018	6.900	6.950	2,263	-0.07(-0.97%)
Jun 28, 2018	7.000	7.021	6.925	7.018	10,480	+0.07(+1.00%)
Jun 27, 2018	7.235	7.235	6.947	6.948	5,574	-0.20(-2.79%)
Jun 26, 2018	7.325	7.360	7.148	7.148	10,161	-0.12(-1.63%)
Jun 25, 2018	7.534	7.690	7.266	7.266	24,978	-0.20(-2.67%)
Jun 22, 2018	7.295	7.469	7.295	7.466	1,350	+0.04(+0.60%)
Jun 21, 2018	7.256	7.421	7.256	7.421	777	+0.54(+7.86%)
Jun 18, 2018		6.880	6.880	6.880	70	-0.02(-0.22%)
Jun 15, 2018	6.895	6.895	6.895	6.895	2,000	-0.06(-0.90%)
Jun 14, 2018	7.062	7.062	6.958	6.958	2,300	-0.09(-1.27%)
Jun 13, 2018	6.959	7.047	6.959	7.047	1,000	-0.04(-0.56%)
Jun 12, 2018	7.087	7.087	7.087	7.087	100	+0.01(+0.20%)
Jun 08, 2018		7.073	7.073	7.073	15	-0.33(-4.51%)
Jun 06, 2018		7.407	7.407	7.407	0	+0.25(+3.48%)
Jun 05, 2018	7.135	7.158	7.135	7.158	260	+0.04(+0.53%)
Jun 04, 2018	7.120	7.120	7.120	7.120	2,135	+0.03(+0.42%)
Jun 01, 2018	7.136	7.136	7.090	7.090	650	+0.11(+1.57%)
May 31, 2018	6.985	6.985	6.980	6.980	400	-0.07(-1.00%)
May 30, 2018	7.020	7.051	7.010	7.051	505	+0.01(+0.14%)
May 29, 2018	7.041	7.041	7.041	7.041	100	-0.09(-1.32%)
May 25, 2018		7.135	7.135	7.135	0	-0.09(-1.22%)
May 24, 2018	7.223	7.223	7.223	7.223	750	+0.04(+0.60%)
May 23, 2018	7.176	7.180	7.176	7.180	397	+0.06(+0.91%)
May 22, 2018	7.150	7.150	7.116	7.116	412	-0.03(-0.45%)
May 18, 2018		7.148	7.148	7.148	25	-0.11(-1.55%)
May 17, 2018	7.260	7.260	7.260	7.260	2,085	-0.21(-2.79%)
May 16, 2018	7.503	7.503	7.468	7.468	300	+0.12(+1.61%)
May 15, 2018	7.339	7.350	7.339	7.350	1,415	-0.01(-0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.