Liquor Stores Inc (OP: LQSIF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2022				7.260	0	-0.12(-1.63%)
Mar 31, 2022	7.350	7.430	7.192	7.380	197,939	-0.02(-0.27%)
Mar 30, 2022	7.501	8.025	7.340	7.400	16,020	-0.12(-1.60%)
Mar 29, 2022	7.386	7.740	7.386	7.520	15,330	+0.27(+3.71%)
Mar 28, 2022	7.610	7.610	7.230	7.251	3,956	-0.34(-4.54%)
Mar 25, 2022	7.653	8.016	7.080	7.596	13,942	+0.27(+3.62%)
Mar 24, 2022	6.313	7.330	6.313	7.330	25,924	+1.03(+16.26%)
Mar 23, 2022	6.104	6.350	6.104	6.305	5,539	+0.33(+5.52%)
Mar 22, 2022	5.750	5.975	5.750	5.975	4,556	+0.37(+6.58%)
Mar 21, 2022	5.700	5.720	5.606	5.606	1,065	+0.15(+2.67%)
Mar 18, 2022	5.394	5.465	5.394	5.460	920	+0.16(+3.02%)
Mar 17, 2022	5.190	5.300	5.190	5.300	1,600	+0.23(+4.54%)
Mar 16, 2022	5.152	5.152	5.070	5.070	458	+0.16(+3.31%)
Mar 15, 2022	4.975	4.975	4.907	4.907	310	+0.01(+0.15%)
Mar 14, 2022	4.970	4.970	4.900	4.900	201	-0.35(-6.67%)
Mar 11, 2022	5.250	5.410	5.250	5.250	7,432	+0.00(+0.00%)
Mar 10, 2022	5.098	5.250	5.098	5.250	1,306	+0.02(+0.38%)
Mar 09, 2022	5.260	5.260	5.230	5.230	1,162	+0.16(+3.14%)
Mar 08, 2022	4.770	5.110	4.770	5.071	5,408	-0.09(-1.67%)
Mar 07, 2022	5.015	5.157	5.015	5.157	3,671	-0.23(-4.26%)
Mar 04, 2022	5.386	5.386	5.386	5.386	190	-0.06(-1.17%)
Mar 03, 2022	5.900	5.900	5.355	5.450	5,777	-0.15(-2.68%)
Mar 02, 2022	5.356	5.600	5.350	5.600	1,458	+0.12(+2.19%)
Mar 01, 2022	5.480	5.480	5.480	5.480	161	+0.04(+0.74%)
Feb 28, 2022	5.090	5.476	5.090	5.440	31,238	+0.17(+3.28%)
Feb 25, 2022	5.270	5.270	5.267	5.267	1,500	-0.01(-0.25%)
Feb 24, 2022	5.082	5.280	4.970	5.280	15,257	-0.10(-1.86%)
Feb 23, 2022	5.690	5.690	5.380	5.380	3,778	-0.12(-2.18%)
Feb 22, 2022	5.600	5.600	5.500	5.500	2,911	-0.50(-8.33%)
Feb 18, 2022				6.000	0	-0.17(-2.76%)
Feb 17, 2022	6.160	6.170	6.090	6.170	7,394	-0.04(-0.64%)
Feb 16, 2022	6.222	6.267	6.197	6.210	1,195	+0.03(+0.49%)
Feb 15, 2022	6.070	6.220	6.070	6.180	6,130	+0.18(+3.00%)
Feb 14, 2022	6.010	6.140	5.960	6.000	26,302	-0.11(-1.80%)
Feb 11, 2022	5.840	6.150	5.810	6.110	40,577	+0.46(+8.14%)
Feb 10, 2022	5.740	5.780	5.650	5.650	1,890	-0.16(-2.75%)
Feb 09, 2022	5.600	5.810	5.600	5.810	3,442	+0.58(+11.09%)
Feb 08, 2022	5.268	5.270	5.230	5.230	8,186	-0.17(-3.11%)
Feb 07, 2022	5.320	5.452	5.320	5.398	10,375	-0.05(-0.95%)
Feb 04, 2022	5.190	5.450	5.190	5.450	12,815	+0.26(+5.07%)
Feb 03, 2022	5.090	5.187	5.054	5.187	5,740	+0.04(+0.72%)
Feb 02, 2022	5.166	5.210	5.040	5.150	5,442	-0.02(-0.35%)
Feb 01, 2022	5.150	5.168	5.150	5.168	1,510	+0.06(+1.21%)
Jan 31, 2022	5.106	5.106	5.106	5.106	200	+0.27(+5.69%)
Jan 28, 2022	4.780	5.000	4.780	4.831	3,526	-0.05(-1.00%)
Jan 27, 2022	5.100	5.100	4.880	4.880	1,617	-0.42(-7.92%)
Jan 26, 2022	5.294	5.300	5.260	5.300	3,943	+0.33(+6.64%)
Jan 25, 2022	4.970	4.970	4.970	4.970	170	-0.12(-2.36%)
Jan 24, 2022	5.100	5.100	4.730	5.090	17,051	-0.19(-3.59%)
Jan 21, 2022	5.595	5.595	5.260	5.279	19,430	-0.33(-5.92%)
Jan 20, 2022	5.780	5.871	5.600	5.612	25,287	-0.04(-0.68%)
Jan 19, 2022	5.804	5.804	5.650	5.650	4,080	-0.26(-4.40%)
Jan 18, 2022	6.003	6.003	5.870	5.910	19,124	-0.13(-2.15%)
Jan 14, 2022				6.040	0	-0.05(-0.82%)
Jan 13, 2022	6.140	6.190	6.090	6.090	4,842	-0.10(-1.55%)
Jan 12, 2022	5.930	6.300	5.930	6.186	4,097	-0.01(-0.24%)
Jan 11, 2022	6.270	6.270	6.201	6.201	2,292	+0.02(+0.34%)
Jan 10, 2022	6.485	6.570	6.140	6.180	51,439	-0.08(-1.31%)
Jan 07, 2022	6.180	6.330	6.104	6.262	25,377	+0.08(+1.33%)
Jan 06, 2022	5.988	6.335	5.890	6.180	54,185	+0.41(+7.11%)
Jan 05, 2022	5.445	5.947	5.380	5.770	56,135	+0.30(+5.48%)
Jan 04, 2022	5.670	5.670	5.400	5.470	28,612	-0.18(-3.19%)
Jan 03, 2022	5.480	5.750	5.480	5.650	9,498	+0.27(+5.02%)
Dec 31, 2021	5.524	5.524	5.370	5.380	8,714	-0.07(-1.28%)
Dec 30, 2021	5.344	5.630	5.344	5.450	11,407	+0.06(+1.11%)
Dec 29, 2021	5.530	5.530	5.390	5.390	4,024	-0.14(-2.53%)
Dec 28, 2021	5.660	5.660	5.530	5.530	2,387	-0.17(-2.98%)
Dec 27, 2021	5.600	5.700	5.600	5.700	2,313	+0.00(+0.00%)
Dec 23, 2021	5.660	5.750	5.637	5.700	18,832	+0.02(+0.27%)
Dec 22, 2021	5.542	5.787	5.542	5.685	17,819	+0.15(+2.80%)
Dec 21, 2021	5.460	5.660	5.460	5.530	20,159	+0.16(+2.98%)
Dec 20, 2021	5.410	5.410	5.232	5.370	18,824	-0.13(-2.42%)
Dec 17, 2021	5.420	5.705	5.350	5.503	10,616	+0.07(+1.34%)
Dec 16, 2021	5.428	5.449	5.240	5.430	8,437	+0.14(+2.65%)
Dec 15, 2021	5.100	5.290	5.075	5.290	6,110	-0.04(-0.66%)
Dec 14, 2021	5.340	5.465	5.325	5.325	4,010	-0.05(-1.02%)
Dec 13, 2021	5.080	5.380	5.080	5.380	77,607	-0.01(-0.28%)
Dec 10, 2021	5.570	5.600	5.296	5.395	10,092	-0.17(-2.97%)
Dec 09, 2021	5.860	5.869	5.540	5.560	39,544	-0.25(-4.22%)
Dec 08, 2021	5.890	6.080	5.775	5.805	15,452	-0.01(-0.25%)
Dec 07, 2021	5.710	5.850	5.710	5.820	13,634	+0.26(+4.68%)
Dec 06, 2021	5.191	5.560	5.191	5.560	2,675	+0.11(+2.02%)
Dec 03, 2021	5.580	5.580	5.380	5.450	6,800	-0.26(-4.62%)
Dec 02, 2021	5.820	5.860	5.560	5.714	15,810	+0.15(+2.77%)
Dec 01, 2021	6.050	6.060	5.560	5.560	32,303	-0.76(-12.03%)
Nov 29, 2021	6.100	6.320	6.320	6.320	0	-0.20(-3.06%)
Nov 26, 2021	6.510	6.520	6.510	6.520	1,900	-0.24(-3.55%)
Nov 24, 2021	6.590	6.760	6.590	6.760	320	+0.17(+2.58%)
Nov 23, 2021	6.620	6.620	6.555	6.590	12,899	-0.17(-2.51%)
Nov 22, 2021	6.760	7.100	6.760	6.760	290	-0.31(-4.42%)
Nov 19, 2021	7.050	7.090	7.050	7.073	6,770	-0.29(-3.96%)
Nov 18, 2021	7.342	7.365	7.280	7.365	2,854	-0.07(-0.88%)
Nov 17, 2021	7.540	7.650	7.420	7.430	32,710	-0.12(-1.59%)
Nov 16, 2021	7.300	7.680	7.300	7.550	26,561	-0.21(-2.71%)
Nov 15, 2021	7.846	8.056	7.707	7.760	70,889	-0.20(-2.51%)
Nov 12, 2021	7.750	8.020	7.460	7.960	77,133	+1.04(+15.03%)
Nov 11, 2021	6.898	6.920	6.898	6.920	1,631	+0.05(+0.73%)
Nov 09, 2021	6.794	6.870	6.785	6.870	1,128	+0.08(+1.18%)
Nov 08, 2021	6.458	6.870	6.458	6.790	1,997	+0.39(+6.09%)
Nov 05, 2021	6.410	6.410	6.400	6.400	1,420	-0.10(-1.54%)
Nov 04, 2021	6.500	6.500	6.500	6.500	1,800	-0.07(-1.07%)
Nov 03, 2021	6.600	6.600	6.544	6.570	22,276	+0.03(+0.46%)
Nov 01, 2021		6.540	6.540	6.540	109	+0.00(+0.00%)
Oct 29, 2021	6.540	6.540	6.540	6.540	2,485	-0.08(-1.25%)
Oct 28, 2021	6.510	6.623	6.510	6.623	662	+0.06(+0.93%)
Oct 27, 2021	6.650	6.720	6.562	6.562	20,327	-0.04(-0.58%)
Oct 26, 2021	6.630	6.630	6.600	6.600	12,071	-0.03(-0.45%)
Oct 25, 2021	6.667	6.800	6.630	6.630	9,401	+0.02(+0.26%)
Oct 22, 2021	6.570	6.612	6.570	6.612	550	-0.32(-4.58%)
Oct 21, 2021	6.914	7.260	6.860	6.930	76,758	+0.05(+0.73%)
Oct 20, 2021	6.810	6.880	6.810	6.880	742	+0.00(+0.00%)
Oct 19, 2021	6.482	7.000	6.482	6.880	23,763	+0.34(+5.20%)
Oct 18, 2021	6.541	6.541	6.540	6.540	778	-0.08(-1.15%)
Oct 15, 2021	6.740	6.740	6.616	6.616	7,333	+0.03(+0.39%)
Oct 14, 2021	6.440	6.833	6.430	6.590	19,830	+0.14(+2.17%)
Oct 13, 2021	6.463	6.496	6.370	6.450	18,736	+0.03(+0.47%)
Oct 12, 2021	6.606	6.606	6.380	6.420	20,058	-0.04(-0.62%)
Oct 11, 2021	6.520	6.520	6.460	6.460	6,704	-0.01(-0.15%)
Oct 08, 2021	7.250	7.250	6.275	6.470	105,018	+0.02(+0.31%)
Oct 07, 2021	6.450	6.450	6.450	6.450	900	+0.15(+2.31%)
Oct 06, 2021	6.285	6.380	6.285	6.304	985	-0.05(-0.72%)
Oct 05, 2021	6.304	6.350	6.288	6.350	318	+0.03(+0.47%)
Oct 04, 2021	6.365	6.365	6.320	6.320	1,652	-0.01(-0.22%)
Oct 01, 2021	6.330	6.334	6.330	6.334	2,620	-0.01(-0.21%)
Sep 30, 2021	6.277	6.348	6.277	6.348	687	-0.22(-3.39%)
Sep 27, 2021		6.570	6.570	6.570	47	-0.05(-0.77%)
Sep 24, 2021	6.580	6.621	6.560	6.621	1,296	-0.24(-3.52%)
Sep 23, 2021	6.881	6.881	6.710	6.862	6,550	+0.05(+0.77%)
Sep 22, 2021	6.800	6.810	6.765	6.810	3,026	+0.06(+0.89%)
Sep 21, 2021	6.750	6.775	6.500	6.750	13,269	+0.37(+5.80%)
Sep 20, 2021	6.356	6.470	5.910	6.380	43,842	-0.10(-1.54%)
Sep 17, 2021	6.455	6.500	6.350	6.480	2,470	+0.08(+1.25%)
Sep 16, 2021	6.430	6.448	6.350	6.400	8,660	+0.19(+3.02%)
Sep 15, 2021	6.040	6.287	6.040	6.213	10,445	+0.21(+3.50%)
Sep 14, 2021	6.000	6.070	6.000	6.003	8,430	+0.06(+1.00%)
Sep 13, 2021	5.900	5.943	5.880	5.943	1,304	+0.18(+3.18%)
Sep 10, 2021	5.650	5.760	5.650	5.760	2,650	+0.07(+1.23%)
Sep 09, 2021	5.510	5.720	5.510	5.690	10,563	+0.17(+3.08%)
Sep 08, 2021	5.550	5.550	5.520	5.520	4,357	-0.03(-0.54%)
Sep 07, 2021	5.541	5.550	5.537	5.550	5,855	-0.05(-0.89%)
Sep 03, 2021	5.600	5.600	5.600	5.600	781	+0.02(+0.36%)
Sep 02, 2021	5.450	5.670	5.450	5.580	14,570	+0.13(+2.35%)
Sep 01, 2021	5.351	5.452	5.351	5.452	5,450	+0.14(+2.67%)
Aug 31, 2021	5.310	5.310	5.310	5.310	321	+0.16(+3.11%)
Aug 30, 2021	5.150	5.150	5.150	5.150	198	-0.05(-0.96%)
Aug 27, 2021	5.200	5.200	5.200	5.200	1,018	+0.09(+1.71%)
Aug 26, 2021	5.150	5.150	5.112	5.112	737	-0.04(-0.73%)
Aug 25, 2021	5.160	5.170	5.150	5.150	1,890	+0.02(+0.39%)
Aug 24, 2021	4.880	5.170	4.880	5.130	13,455	-0.04(-0.77%)
Aug 23, 2021	5.170	5.170	5.170	5.170	1,009	+0.10(+1.96%)
Aug 19, 2021		5.071	5.071	5.071	100	-0.05(-0.97%)
Aug 18, 2021	5.160	5.160	5.120	5.120	3,976	-0.04(-0.78%)
Aug 17, 2021	5.150	5.160	5.150	5.160	11,147	-0.31(-5.69%)
Aug 16, 2021	5.430	5.471	5.000	5.471	11,084	+0.04(+0.76%)
Aug 13, 2021	5.405	5.450	5.390	5.430	3,447	+0.16(+3.04%)
Aug 11, 2021		5.270	5.270	5.270	60	+0.08(+1.54%)
Aug 10, 2021	4.910	5.215	4.910	5.190	1,097	-0.01(-0.19%)
Aug 09, 2021	5.170	5.210	5.170	5.200	855	+0.02(+0.44%)
Aug 06, 2021	5.177	5.177	5.177	5.177	950	-0.12(-2.32%)
Aug 05, 2021	5.300	5.300	5.300	5.300	225	+0.21(+4.13%)
Aug 04, 2021	5.239	5.239	5.090	5.090	16,544	-0.10(-1.93%)
Aug 03, 2021	5.150	5.191	5.150	5.190	6,251	+0.29(+5.92%)
Aug 02, 2021	4.880	4.900	4.680	4.900	3,263	-0.30(-5.86%)
Jul 30, 2021	5.350	5.350	5.205	5.205	2,310	+0.04(+0.77%)
Jul 29, 2021	5.470	5.470	5.165	5.165	305	-0.08(-1.62%)
Jul 28, 2021	5.123	5.250	5.123	5.250	531	+0.10(+1.94%)
Jul 27, 2021	5.180	5.180	5.150	5.150	611	-0.16(-3.01%)
Jul 26, 2021	5.317	5.317	5.280	5.310	818	+0.11(+2.12%)
Jul 22, 2021		5.200	5.200	5.200	106	+0.19(+3.79%)
Jul 20, 2021		5.010	5.010	5.010	0	+0.01(+0.20%)
Jul 19, 2021	5.050	5.050	5.000	5.000	6,430	-0.34(-6.37%)
Jul 16, 2021	5.376	5.376	5.340	5.340	3,585	+0.02(+0.45%)
Jul 15, 2021	5.335	5.335	5.290	5.316	7,073	-0.00(-0.08%)
Jul 14, 2021	5.320	5.320	5.320	5.320	805	-0.09(-1.71%)
Jul 13, 2021	5.440	5.440	5.391	5.412	4,224	+0.06(+1.15%)
Jul 12, 2021	5.351	5.351	5.351	5.351	663	+0.15(+2.79%)
Jul 09, 2021	5.249	5.249	5.206	5.206	642	+0.09(+1.77%)
Jul 08, 2021	5.240	5.240	5.082	5.116	3,039	-0.12(-2.38%)
Jul 07, 2021	5.270	5.270	5.240	5.240	3,760	-0.06(-1.13%)
Jul 06, 2021	5.350	5.353	5.300	5.300	2,380	-0.17(-3.11%)
Jul 02, 2021	5.454	5.470	5.430	5.470	10,606	-0.29(-5.12%)
Jul 01, 2021	5.650	5.765	5.650	5.765	700	+0.33(+6.17%)
Jun 30, 2021	5.368	5.430	5.360	5.430	2,401	+0.04(+0.66%)
Jun 29, 2021	5.440	5.450	5.394	5.394	10,669	+0.00(+0.04%)
Jun 28, 2021	5.555	5.555	5.393	5.393	9,078	-0.15(-2.66%)
Jun 25, 2021	5.540	5.540	5.540	5.540	370	+0.15(+2.78%)
Jun 24, 2021	5.390	5.390	5.390	5.390	995	+0.00(+0.00%)
Jun 23, 2021	5.370	5.390	5.370	5.390	2,346	+0.04(+0.67%)
Jun 22, 2021	5.319	5.370	5.319	5.354	749	-0.09(-1.58%)
Jun 21, 2021	5.640	5.640	5.190	5.440	11,874	+0.06(+1.12%)
Jun 18, 2021	5.380	5.380	5.330	5.380	1,756	-0.05(-0.92%)
Jun 17, 2021	5.380	5.430	5.380	5.430	1,650	+0.01(+0.18%)
Jun 16, 2021	5.530	5.530	5.420	5.420	15,237	-0.15(-2.69%)
Jun 15, 2021	5.571	5.580	5.450	5.570	8,857	-0.13(-2.28%)
Jun 14, 2021	5.701	5.701	5.700	5.700	4,090	-0.01(-0.19%)
Jun 11, 2021	5.804	5.804	5.711	5.711	1,050	+0.01(+0.10%)
Jun 10, 2021	5.490	5.705	5.490	5.705	2,852	+0.01(+0.26%)
Jun 09, 2021	5.750	5.750	5.691	5.691	1,720	+0.00(+0.01%)
Jun 08, 2021	5.634	5.700	5.634	5.690	1,044	+0.15(+2.71%)
Jun 07, 2021	5.540	5.540	5.490	5.540	2,218	-0.07(-1.25%)
Jun 04, 2021	5.620	5.640	5.590	5.610	8,956	+0.00(+0.00%)
Jun 03, 2021	5.578	5.630	5.578	5.610	9,215	-0.06(-1.06%)
Jun 02, 2021	5.520	5.670	5.500	5.670	31,682	+0.12(+2.16%)
Jun 01, 2021	5.530	5.550	5.450	5.550	16,474	-0.16(-2.80%)
May 28, 2021	5.630	5.710	5.550	5.710	8,155	+0.06(+1.01%)
May 27, 2021	5.670	5.733	5.650	5.653	28,241	-0.05(-0.83%)
May 26, 2021	5.710	5.850	5.700	5.700	2,218	-0.15(-2.56%)
May 25, 2021	5.750	5.850	5.670	5.850	2,627	-0.07(-1.10%)
May 24, 2021	5.915	5.915	5.915	5.915	130	+0.12(+1.98%)
May 21, 2021	5.890	5.930	5.766	5.800	22,657	-0.09(-1.53%)
May 20, 2021	5.890	5.890	5.890	5.890	261	+0.06(+1.03%)
May 19, 2021	5.830	5.880	5.750	5.830	924	-0.02(-0.34%)
May 18, 2021	6.000	6.000	5.810	5.850	3,069	-0.13(-2.17%)
May 17, 2021	5.980	5.980	5.980	5.980	282	-0.14(-2.29%)
May 14, 2021	5.790	6.120	5.790	6.120	3,827	+0.11(+1.83%)
May 13, 2021	5.620	6.011	5.620	6.010	8,016	+0.02(+0.33%)
May 12, 2021	6.010	6.010	5.794	5.990	15,790	-0.27(-4.31%)
May 11, 2021	6.277	6.277	6.150	6.260	3,296	-0.05(-0.79%)
May 10, 2021	6.320	6.320	6.300	6.310	5,223	-0.01(-0.16%)
May 07, 2021	6.270	6.320	6.270	6.320	3,352	+0.08(+1.36%)
May 05, 2021		6.235	6.235	6.235	301	+0.06(+1.03%)
May 04, 2021	6.190	6.190	6.171	6.171	2,987	-0.07(-1.10%)

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.