Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liquor Stores Inc (TSX: CLIQ )

9.050 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 01, 2022 9.050 0 -0.11(-1.20%)
Mar 31, 2022 9.530 9.530 8.920 9.160 1,459,866 +0.06(+0.66%)
Mar 30, 2022 9.110 10.17 9.080 9.100 1,700,772 -0.34(-3.60%)
Mar 29, 2022 9.110 9.800 9.110 9.440 1,213,901 +0.25(+2.72%)
Mar 28, 2022 9.060 9.480 8.840 9.190 170,875 -0.23(-2.44%)
Mar 25, 2022 9.600 10.18 8.880 9.420 1,132,666 +0.41(+4.55%)
Mar 24, 2022 7.910 9.230 7.850 9.010 461,859 +1.20(+15.36%)
Mar 23, 2022 7.700 7.980 7.700 7.810 153,822 +0.30(+3.99%)
Mar 22, 2022 7.170 7.620 7.050 7.510 128,290 +0.53(+7.59%)
Mar 21, 2022 6.760 7.230 6.740 6.980 49,441 +0.15(+2.20%)
Mar 18, 2022 6.520 6.950 6.520 6.830 86,606 +0.13(+1.94%)
Mar 17, 2022 6.460 6.750 6.440 6.700 80,279 +0.21(+3.24%)
Mar 16, 2022 6.650 6.690 6.410 6.490 103,844 +0.01(+0.15%)
Mar 15, 2022 6.300 6.480 6.220 6.480 23,967 +0.26(+4.18%)
Mar 14, 2022 6.530 6.530 6.170 6.220 32,230 -0.36(-5.47%)
Mar 11, 2022 6.640 6.760 6.440 6.580 78,159 -0.13(-1.94%)
Mar 10, 2022 6.660 6.760 6.450 6.710 47,512 -0.02(-0.30%)
Mar 09, 2022 6.700 6.790 6.580 6.730 40,432 +0.24(+3.70%)
Mar 08, 2022 6.360 6.740 6.330 6.490 117,478 +0.00(+0.00%)
Mar 07, 2022 6.610 6.700 6.380 6.490 28,548 +0.00(+0.00%)
Mar 04, 2022 6.820 6.820 6.450 6.490 348,540 -0.35(-5.12%)
Mar 03, 2022 7.010 7.010 6.730 6.840 71,847 -0.19(-2.70%)
Mar 02, 2022 6.730 7.100 6.630 7.030 83,227 +0.14(+2.03%)
Mar 01, 2022 6.930 7.030 6.750 6.890 32,147 -0.01(-0.14%)
Feb 28, 2022 6.810 6.980 6.560 6.900 68,777 +0.22(+3.29%)
Feb 25, 2022 6.800 6.850 6.630 6.680 347,750 -0.04(-0.60%)
Feb 24, 2022 6.550 6.790 6.390 6.720 296,908 -0.12(-1.75%)
Feb 23, 2022 7.060 7.220 6.830 6.840 76,188 -0.21(-2.98%)
Feb 22, 2022 7.290 7.370 6.960 7.050 78,537 -0.53(-6.99%)
Feb 18, 2022 7.580 0 -0.26(-3.32%)
Feb 17, 2022 7.800 7.960 7.680 7.840 118,118 +0.04(+0.51%)
Feb 16, 2022 7.700 8.000 7.590 7.800 131,075 -0.02(-0.26%)
Feb 15, 2022 7.760 8.000 7.720 7.820 109,525 +0.20(+2.62%)
Feb 14, 2022 7.500 7.900 7.500 7.620 158,544 -0.08(-1.04%)
Feb 11, 2022 7.340 7.880 7.150 7.700 368,134 +0.54(+7.54%)
Feb 10, 2022 7.300 7.400 7.100 7.160 176,744 -0.03(-0.42%)
Feb 09, 2022 7.010 7.410 6.820 7.190 204,292 +0.56(+8.45%)
Feb 08, 2022 6.790 6.790 6.540 6.630 115,604 -0.15(-2.21%)
Feb 07, 2022 6.870 7.000 6.750 6.780 107,253 -0.23(-3.28%)
Feb 04, 2022 6.630 7.100 6.620 7.010 375,707 +0.47(+7.19%)
Feb 03, 2022 6.500 6.610 6.540 96,294 -0.11(-1.65%)
Feb 02, 2022 6.660 6.660 6.380 6.650 115,754 +0.02(+0.30%)
Feb 01, 2022 6.500 6.690 6.450 6.630 309,515 +0.22(+3.43%)
Jan 31, 2022 6.310 6.550 6.280 6.410 263,872 +0.11(+1.75%)
Jan 28, 2022 6.010 6.470 6.010 6.300 183,298 +0.18(+2.94%)
Jan 27, 2022 6.350 6.510 6.080 6.120 41,771 -0.35(-5.41%)
Jan 26, 2022 6.660 6.790 6.350 6.470 71,719 -0.07(-1.07%)
Jan 25, 2022 6.210 6.680 6.210 6.540 139,734 +0.14(+2.19%)
Jan 24, 2022 6.500 6.500 5.890 6.400 236,967 -0.27(-4.05%)
Jan 21, 2022 6.990 6.990 6.490 6.670 195,731 -0.40(-5.66%)
Jan 20, 2022 7.010 7.330 7.010 7.070 251,840 -0.01(-0.14%)
Jan 19, 2022 7.380 7.400 7.000 7.080 190,856 -0.31(-4.19%)
Jan 18, 2022 7.520 7.560 7.350 7.390 115,925 -0.28(-3.65%)
Jan 17, 2022 7.340 7.740 7.340 7.670 29,634 +0.00(+0.00%)
Jan 14, 2022 7.600 7.700 7.450 7.670 150,153 +0.11(+1.46%)
Jan 13, 2022 7.730 7.790 7.530 7.560 145,190 -0.14(-1.82%)
Jan 12, 2022 7.750 7.900 7.700 7.700 59,586 -0.12(-1.53%)
Jan 11, 2022 7.820 7.930 7.760 7.820 127,289 +0.02(+0.26%)
Jan 10, 2022 7.950 8.090 7.700 7.800 413,771 -0.16(-2.01%)
Jan 07, 2022 7.660 8.100 7.660 7.960 562,441 +0.16(+2.05%)
Jan 06, 2022 7.660 8.100 7.470 7.800 743,633 +0.49(+6.70%)
Jan 05, 2022 6.860 7.570 6.850 7.310 333,767 +0.36(+5.18%)
Jan 04, 2022 6.850 7.260 6.820 6.950 220,660 +0.11(+1.61%)
Dec 31, 2021 6.840 6.840 6.840 0 -0.09(-1.30%)
Dec 30, 2021 6.850 7.230 6.800 6.930 77,156 +0.01(+0.14%)
Dec 29, 2021 7.050 7.080 6.900 6.920 106,738 -0.37(-5.08%)
Dec 24, 2021 7.290 7.290 7.290 0 +0.01(+0.14%)
Dec 23, 2021 7.210 7.370 7.170 7.280 133,261 +0.01(+0.14%)
Dec 22, 2021 7.160 7.410 7.140 7.270 498,764 +0.08(+1.11%)
Dec 21, 2021 6.970 7.320 6.970 7.190 77,393 +0.20(+2.86%)
Dec 20, 2021 7.040 7.050 6.770 6.990 32,686 -0.08(-1.13%)
Dec 17, 2021 6.630 7.350 6.630 7.070 65,562 +0.09(+1.29%)
Dec 16, 2021 6.810 6.990 6.650 6.980 65,975 +0.18(+2.65%)
Dec 15, 2021 6.740 6.840 6.520 6.800 55,280 -0.01(-0.15%)
Dec 14, 2021 6.870 7.040 6.740 6.810 247,077 -0.07(-1.02%)
Dec 13, 2021 6.570 7.000 6.570 6.880 307,892 -0.01(-0.15%)
Dec 10, 2021 7.030 7.100 6.650 6.890 119,785 -0.15(-2.13%)
Dec 09, 2021 7.390 7.480 7.040 7.040 328,960 -0.31(-4.22%)
Dec 08, 2021 7.250 7.710 7.210 7.350 277,871 +0.07(+0.96%)
Dec 07, 2021 7.270 7.480 7.180 7.280 242,719 +0.23(+3.26%)
Dec 06, 2021 7.060 7.240 6.760 7.050 89,147 +0.10(+1.44%)
Dec 03, 2021 7.330 7.330 6.770 6.950 78,081 -0.43(-5.83%)
Dec 02, 2021 7.040 7.500 7.040 7.380 160,200 +0.26(+3.65%)
Dec 01, 2021 7.920 7.980 7.090 7.120 235,645 -0.70(-8.95%)
Nov 30, 2021 7.960 8.020 7.610 7.820 212,518 -0.19(-2.37%)
Nov 29, 2021 8.350 8.350 7.950 8.010 96,339 -0.15(-1.84%)
Nov 26, 2021 8.250 8.350 8.130 8.160 95,368 -0.11(-1.33%)
Nov 25, 2021 8.310 8.550 8.250 8.270 43,396 -0.12(-1.43%)
Nov 24, 2021 8.420 8.690 8.290 8.390 321,931 +0.07(+0.84%)
Nov 23, 2021 8.510 8.720 8.280 8.320 71,809 -0.33(-3.82%)
Nov 22, 2021 8.900 9.050 8.550 8.650 157,063 -0.40(-4.42%)
Nov 19, 2021 9.290 9.350 8.910 9.050 98,848 -0.23(-2.48%)
Nov 18, 2021 9.320 9.300 9.250 9.280 170,404 -0.16(-1.69%)
Nov 17, 2021 9.300 9.750 9.290 9.440 322,497 -0.05(-0.53%)
Nov 16, 2021 9.600 9.680 8.900 9.490 657,857 -0.25(-2.57%)
Nov 15, 2021 9.800 10.20 9.600 9.740 652,812 -0.26(-2.60%)
Nov 12, 2021 9.510 10.14 9.350 10.00 1,729,506 +1.35(+15.61%)
Nov 11, 2021 8.350 8.770 8.350 8.650 349,070 +0.39(+4.72%)
Nov 10, 2021 8.480 8.260 128,711 -0.29(-3.39%)
Nov 09, 2021 8.400 8.600 8.290 8.550 544,491 +0.12(+1.42%)
Nov 08, 2021 8.000 8.640 7.950 8.430 346,613 +0.39(+4.85%)
Nov 05, 2021 8.140 8.210 7.870 8.040 134,103 -0.10(-1.23%)
Nov 04, 2021 8.120 8.400 8.020 8.140 1,021,254 +0.02(+0.25%)
Nov 03, 2021 8.080 8.300 8.000 8.120 239,862 -0.04(-0.49%)
Nov 02, 2021 8.220 8.220 8.100 8.160 40,050 -0.10(-1.21%)
Nov 01, 2021 8.090 8.400 8.050 8.260 110,212 +0.21(+2.61%)
Oct 29, 2021 8.090 8.180 7.790 8.050 161,235 -0.08(-0.98%)
Oct 28, 2021 8.120 8.210 7.960 8.130 119,953 +0.01(+0.12%)
Oct 27, 2021 8.140 8.420 8.120 8.120 217,435 -0.06(-0.73%)
Oct 26, 2021 8.220 8.180 136,277 -0.08(-0.97%)
Oct 25, 2021 8.200 8.470 8.110 8.260 94,563 +0.05(+0.61%)
Oct 22, 2021 8.410 8.440 8.090 8.210 171,814 -0.30(-3.53%)
Oct 21, 2021 8.180 8.990 8.180 8.510 1,436,078 +0.24(+2.90%)
Oct 20, 2021 8.400 8.490 8.230 8.270 101,314 -0.17(-2.01%)
Oct 19, 2021 8.030 8.680 8.020 8.440 370,280 +0.27(+3.30%)
Oct 18, 2021 8.000 8.250 7.990 8.170 130,340 +0.01(+0.12%)
Oct 15, 2021 8.170 8.450 8.090 8.160 164,619 +0.01(+0.12%)
Oct 14, 2021 8.050 8.480 7.970 8.150 457,484 +0.14(+1.75%)
Oct 13, 2021 7.950 8.150 7.800 8.010 780,762 +0.03(+0.38%)
Oct 12, 2021 8.080 8.250 7.920 7.980 409,634 -0.08(-0.99%)
Oct 08, 2021 8.060 8.060 8.060 0 -0.03(-0.37%)
Oct 07, 2021 8.000 8.160 8.000 8.090 54,080 +0.19(+2.41%)
Oct 06, 2021 7.990 8.080 7.900 7.900 60,377 -0.20(-2.47%)
Oct 05, 2021 7.900 8.140 7.750 8.100 440,677 +0.16(+2.02%)
Oct 04, 2021 8.000 8.060 7.920 7.940 55,733 -0.07(-0.87%)
Oct 01, 2021 8.010 8.080 8.000 8.010 23,685 -0.01(-0.12%)
Sep 30, 2021 8.040 8.080 7.890 8.020 62,146 +0.00(+0.00%)
Sep 29, 2021 8.100 8.160 8.010 8.020 39,890 -0.09(-1.11%)
Sep 28, 2021 8.350 8.350 8.100 8.110 61,635 -0.21(-2.52%)
Sep 27, 2021 8.350 8.420 8.280 8.320 54,127 -0.04(-0.48%)
Sep 24, 2021 8.610 8.610 8.260 8.360 45,197 -0.36(-4.13%)
Sep 23, 2021 8.730 8.730 8.450 8.720 127,148 +0.00(+0.00%)
Sep 22, 2021 8.610 8.730 8.600 8.720 104,651 +0.11(+1.28%)
Sep 21, 2021 8.200 8.700 8.200 8.610 454,550 +0.41(+5.00%)
Sep 20, 2021 8.170 8.290 8.060 8.200 126,485 -0.08(-0.97%)
Sep 17, 2021 8.230 8.300 8.060 8.280 188,658 +0.07(+0.85%)
Sep 16, 2021 7.950 8.210 7.900 8.210 122,695 +0.30(+3.79%)
Sep 15, 2021 7.620 7.950 7.560 7.910 413,927 +0.31(+4.08%)
Sep 14, 2021 7.500 7.670 7.500 7.600 650,406 +0.10(+1.33%)
Sep 13, 2021 7.350 7.540 7.300 7.500 340,938 +0.19(+2.60%)
Sep 10, 2021 7.110 7.350 7.100 7.310 215,303 +0.07(+0.97%)
Sep 09, 2021 7.000 7.260 6.990 7.240 294,231 +0.24(+3.43%)
Sep 08, 2021 7.000 7.030 6.910 7.000 29,738 -0.01(-0.14%)
Sep 07, 2021 7.000 7.100 7.000 7.010 26,214 -0.06(-0.85%)
Sep 03, 2021 7.070 7.070 7.070 0 +0.06(+0.86%)
Sep 02, 2021 6.850 7.090 6.850 7.010 47,236 +0.16(+2.34%)
Sep 01, 2021 6.850 6.880 6.750 6.850 23,440 +0.06(+0.88%)
Aug 31, 2021 6.510 6.860 6.510 6.790 38,921 +0.23(+3.51%)
Aug 30, 2021 6.500 6.560 6.420 6.560 47,584 +0.04(+0.61%)
Aug 27, 2021 6.500 6.540 6.500 6.520 84,920 +0.01(+0.15%)
Aug 26, 2021 6.460 6.510 6.430 6.510 215,149 -0.01(-0.15%)
Aug 25, 2021 6.500 6.520 6.500 6.520 16,463 -0.02(-0.31%)
Aug 24, 2021 6.580 6.580 6.460 6.540 36,045 +0.04(+0.62%)
Aug 23, 2021 6.510 6.570 6.500 6.500 14,836 -0.17(-2.55%)
Aug 20, 2021 6.460 6.690 6.460 6.670 30,807 +0.17(+2.62%)
Aug 19, 2021 6.500 6.700 6.440 6.500 68,912 +0.00(+0.00%)
Aug 18, 2021 6.510 6.550 6.470 6.500 45,324 -0.07(-1.07%)
Aug 17, 2021 6.570 6.650 6.430 6.570 40,615 -0.33(-4.78%)
Aug 16, 2021 6.550 6.900 6.550 6.900 136,279 +0.16(+2.37%)
Aug 13, 2021 6.550 6.860 6.550 6.740 53,336 +0.23(+3.53%)
Aug 12, 2021 6.510 6.530 6.500 6.510 4,851 -0.02(-0.31%)
Aug 11, 2021 6.540 6.580 6.500 6.530 24,133 +0.03(+0.46%)
Aug 10, 2021 6.610 6.610 6.500 6.500 8,562 -0.06(-0.91%)
Aug 09, 2021 6.510 6.570 6.320 6.560 32,696 +0.05(+0.77%)
Aug 06, 2021 6.560 6.600 6.490 6.510 5,292 -0.05(-0.76%)
Aug 05, 2021 6.540 6.640 6.540 6.560 19,664 +0.06(+0.92%)
Aug 04, 2021 6.500 6.560 6.350 6.500 80,522 +0.00(+0.00%)
Aug 03, 2021 6.510 6.550 6.440 6.500 15,640 -0.01(-0.15%)
Jul 30, 2021 6.510 6.510 6.510 0 +0.03(+0.46%)
Jul 29, 2021 6.500 6.500 6.400 6.480 18,472 -0.08(-1.22%)
Jul 28, 2021 6.460 6.600 6.460 6.560 7,267 +0.04(+0.61%)
Jul 27, 2021 6.630 6.640 6.460 6.520 20,188 -0.11(-1.66%)
Jul 26, 2021 6.450 6.770 6.450 6.630 17,359 +0.15(+2.31%)
Jul 23, 2021 6.500 6.530 6.470 6.480 38,221 -0.02(-0.31%)
Jul 22, 2021 6.450 6.580 6.450 6.500 18,478 -0.01(-0.15%)
Jul 21, 2021 6.420 6.570 6.390 6.510 35,353 +0.09(+1.40%)
Jul 20, 2021 6.430 6.490 6.320 6.420 24,954 +0.01(+0.16%)
Jul 19, 2021 6.500 6.500 6.370 6.410 58,152 -0.16(-2.44%)
Jul 16, 2021 6.700 6.760 6.570 6.570 22,855 -0.15(-2.23%)
Jul 15, 2021 6.610 6.750 6.520 6.720 22,704 +0.15(+2.28%)
Jul 14, 2021 6.660 6.700 6.540 6.570 10,794 -0.11(-1.65%)
Jul 13, 2021 6.610 6.840 6.610 6.680 27,206 -0.05(-0.74%)
Jul 12, 2021 6.540 6.740 6.390 6.730 30,378 +0.18(+2.75%)
Jul 09, 2021 6.460 6.580 6.460 6.550 43,367 -0.01(-0.15%)
Jul 08, 2021 6.510 6.560 6.360 6.560 45,624 +0.03(+0.46%)
Jul 07, 2021 6.630 6.650 6.530 6.530 43,484 -0.07(-1.06%)
Jul 06, 2021 6.700 6.700 6.590 6.600 31,008 -0.17(-2.51%)
Jul 05, 2021 6.680 6.770 6.630 6.770 7,305 +0.01(+0.15%)
Jul 02, 2021 6.640 6.820 6.640 6.760 17,398 +0.07(+1.05%)
Jun 30, 2021 6.690 6.690 6.690 0 +0.02(+0.30%)
Jun 29, 2021 6.750 6.840 6.620 6.670 20,890 +0.06(+0.91%)
Jun 28, 2021 6.810 6.840 6.600 6.610 35,586 -0.22(-3.22%)
Jun 25, 2021 6.700 6.890 6.690 6.830 78,753 +0.18(+2.71%)
Jun 24, 2021 6.680 6.700 6.640 6.650 31,595 +0.04(+0.61%)
Jun 23, 2021 6.600 6.650 6.600 6.610 29,123 +0.00(+0.00%)
Jun 22, 2021 6.580 6.630 6.570 6.610 26,608 +0.04(+0.61%)
Jun 21, 2021 6.660 6.770 6.570 6.570 61,043 -0.13(-1.94%)
Jun 18, 2021 6.780 6.810 6.620 6.700 73,303 -0.06(-0.89%)
Jun 17, 2021 6.590 6.760 6.550 6.760 77,076 +0.08(+1.20%)
Jun 16, 2021 6.730 6.800 6.580 6.680 63,539 -0.14(-2.05%)
Jun 15, 2021 6.820 6.890 6.650 6.820 49,483 -0.01(-0.15%)
Jun 14, 2021 7.060 7.060 6.820 6.830 63,897 -0.14(-2.01%)
Jun 11, 2021 6.940 7.050 6.940 6.970 18,898 -0.03(-0.43%)
Jun 10, 2021 6.990 7.050 6.900 7.000 18,874 +0.04(+0.57%)
Jun 09, 2021 6.940 6.970 6.860 6.960 97,008 +0.07(+1.02%)
Jun 08, 2021 6.780 6.950 6.780 6.890 51,420 +0.12(+1.77%)
Jun 07, 2021 6.790 6.900 6.650 6.770 45,222 +0.00(+0.00%)
Jun 04, 2021 6.770 6.840 6.700 6.770 19,201 -0.05(-0.73%)
Jun 03, 2021 6.660 6.860 6.610 6.820 36,575 +0.02(+0.29%)
Jun 02, 2021 6.670 6.840 6.640 6.800 144,579 +0.10(+1.49%)
Jun 01, 2021 6.620 6.800 6.570 6.700 70,133 +0.00(+0.00%)
May 31, 2021 6.800 6.800 6.620 6.700 55,894 -0.10(-1.47%)
May 28, 2021 6.940 6.940 6.670 6.800 86,507 -0.02(-0.29%)
May 27, 2021 6.940 6.940 6.800 6.820 99,351 -0.10(-1.45%)
May 26, 2021 6.990 7.050 6.900 6.920 21,848 -0.03(-0.43%)
May 25, 2021 6.890 7.100 6.760 6.950 324,136 -0.03(-0.43%)
May 21, 2021 6.980 6.980 6.980 0 -0.09(-1.27%)
May 20, 2021 7.190 7.190 6.970 7.070 94,922 -0.08(-1.12%)
May 19, 2021 7.000 7.150 7.000 7.150 168,925 -0.04(-0.56%)
May 18, 2021 7.540 7.540 6.950 7.190 99,216 -0.36(-4.77%)
May 17, 2021 7.590 7.650 7.550 7.550 37,883 -0.05(-0.66%)
May 14, 2021 7.360 7.630 7.280 7.600 36,850 +0.25(+3.40%)
May 13, 2021 7.360 7.450 7.090 7.350 171,996 +0.14(+1.94%)
May 12, 2021 7.550 7.550 6.980 7.210 160,286 -0.34(-4.50%)
May 11, 2021 7.550 7.640 7.340 7.550 42,791 -0.11(-1.44%)
May 10, 2021 7.640 7.670 7.610 7.660 221,958 -0.03(-0.39%)
May 07, 2021 7.640 7.700 7.630 7.690 40,309 +0.02(+0.26%)
May 06, 2021 7.650 7.700 7.580 7.670 54,733 +0.02(+0.26%)
May 05, 2021 7.670 7.700 7.580 7.650 66,449 +0.00(+0.00%)
May 04, 2021 7.610 7.680 7.540 7.650 79,335 +0.00(+0.00%)
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.