UK Markets open in 55 mins

The Alkaline Water Company Inc. (WTER.CN)

Canadian Sec - Canadian Sec Delayed price. Currency in CAD
Add to watchlist
1.3300-0.0200 (-1.48%)
At close: 3:32PM EST
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2021------
18 Jan 20211.35001.40001.33001.33001.330012,810
15 Jan 20211.41001.41001.35001.35001.350043,333
14 Jan 20211.35001.44001.35001.40001.400017,053
13 Jan 20211.38001.38001.31001.35001.350047,240
12 Jan 20211.39001.39001.36001.36001.360061,337
11 Jan 20211.30001.37001.30001.37001.370037,441
08 Jan 20211.35001.35001.30001.33001.330025,518
07 Jan 20211.33001.35001.31001.32001.320037,980
06 Jan 20211.25001.37001.25001.29001.290054,891
05 Jan 20211.23001.25001.23001.25001.25007,828
04 Jan 20211.27001.27001.19001.23001.230052,131
31 Dec 20201.28001.28001.27001.28001.28009,284
30 Dec 20201.28001.29001.28001.28001.280018,017
29 Dec 20201.32001.32001.29001.31001.310028,522
24 Dec 20201.40001.40001.34001.34001.340024,350
23 Dec 20201.35001.50001.33001.43001.430073,367
22 Dec 20201.33001.37001.33001.35001.350037,535
21 Dec 20201.35001.39001.35001.37001.370027,494
18 Dec 20201.35001.38001.34001.35001.350012,380
17 Dec 20201.31001.37001.31001.37001.370012,132
16 Dec 20201.41001.41001.34001.34001.340018,380
15 Dec 20201.37001.37001.34001.35001.350041,200
14 Dec 20201.39001.40001.39001.40001.400047,255
11 Dec 20201.36001.36001.35001.35001.350010,617
10 Dec 20201.37001.37001.35001.36001.360038,108
09 Dec 20201.45001.45001.37001.37001.370011,595
08 Dec 20201.34001.43001.34001.41001.410067,650
07 Dec 20201.38001.38001.32001.34001.340032,358
04 Dec 20201.36001.41001.34001.39001.390077,445
03 Dec 20201.42001.44001.39001.39001.390057,775
02 Dec 20201.45001.47001.41001.42001.420053,343
01 Dec 20201.48001.54001.44001.45001.450033,275
30 Nov 20201.55001.60001.50001.54001.540057,925
27 Nov 20201.47001.57001.47001.55001.550047,100
26 Nov 20201.42001.43001.42001.43001.430031,620
25 Nov 20201.60001.60001.50001.51001.510028,286
24 Nov 20201.41001.54001.41001.54001.540049,504
23 Nov 20201.49001.49001.41001.41001.410040,482
20 Nov 20201.41001.45001.40001.45001.450031,480
19 Nov 20201.42001.44001.40001.40001.400037,500
18 Nov 20201.46001.51001.42001.42001.420052,450
17 Nov 20201.55001.55001.42001.48001.4800122,299
16 Nov 20201.68001.73001.68001.73001.730024,195
13 Nov 20201.70001.71001.66001.66001.660021,220
12 Nov 20201.80001.80001.68001.68001.68006,233
11 Nov 20201.77001.80001.74001.79001.79004,650
10 Nov 20201.84001.84001.76001.77001.77008,053
09 Nov 20202.02002.02001.74001.81001.810066,232
06 Nov 20201.79002.03001.79002.00002.000022,548
05 Nov 20201.69001.75001.68001.75001.750020,190
04 Nov 20201.78001.78001.78001.78001.7800-
03 Nov 20201.71001.78001.70001.78001.78004,800
02 Nov 20201.66001.68001.65001.68001.680015,780
30 Oct 20201.72001.72001.64001.65001.65007,400
29 Oct 20201.70001.92001.69001.69001.69004,900
28 Oct 20201.72001.72001.65001.66001.660010,677
27 Oct 20201.79001.79001.74001.75001.75006,308
26 Oct 20201.77001.78001.77001.77001.77007,375
23 Oct 20201.94001.94001.91001.91001.91002,450
22 Oct 20201.92001.92001.82001.92001.920011,100
21 Oct 20202.01002.05001.95001.95001.950010,065
20 Oct 20202.06002.12002.06002.08002.08006,175
19 Oct 20202.46002.46002.10002.10002.100010,100
16 Oct 20202.30002.35002.13002.15002.150027,301
15 Oct 20202.12002.21002.10002.18002.180042,480
14 Oct 20202.20002.20002.10002.12002.120028,175
13 Oct 20202.04002.29002.04002.12002.120052,624
09 Oct 20201.91002.00001.91001.95001.95006,900
08 Oct 20201.95001.97001.83001.83001.8300301
07 Oct 20201.81001.95001.81001.90001.900044,320
06 Oct 20201.86001.88001.74001.78001.780018,806
05 Oct 20201.87001.91001.85001.87001.870011,660
02 Oct 20201.87001.93001.76001.77001.770016,930
01 Oct 20201.80001.90001.75001.78001.78008,000
30 Sep 20201.75001.75001.70001.70001.70002,649
29 Sep 20201.86001.88001.70001.70001.700020,900
28 Sep 20201.73001.80001.72001.80001.80009,900
25 Sep 20201.55001.68001.55001.68001.68001,400
24 Sep 20201.62001.68001.55001.60001.600012,120
23 Sep 20201.77001.77001.65001.65001.65007,500
22 Sep 20201.79001.79001.75001.75001.75007,160
21 Sep 20201.91001.91001.80001.85001.85008,700
18 Sep 2020------
17 Sep 20201.83001.83001.83001.83001.83002,930
16 Sep 20201.85001.85001.79001.82001.820012,750
15 Sep 20201.86001.92001.74001.74001.740015,100
14 Sep 20201.74001.74001.74001.74001.7400-
11 Sep 20201.85001.85001.74001.74001.740021,577
10 Sep 20201.77001.82001.77001.79001.79005,150
09 Sep 20201.84001.85001.80001.80001.80006,950
08 Sep 20201.89001.89001.85001.85001.85005,750
04 Sep 20201.77001.87001.75001.86001.860011,225
03 Sep 20201.90001.90001.80001.83001.830012,150
02 Sep 20201.89001.94001.89001.94001.94003,120
01 Sep 20201.95002.02001.88002.02002.02009,500
31 Aug 20201.89001.91001.72001.91001.910084,900
28 Aug 20201.97002.00001.88001.91001.910041,058
27 Aug 20202.02002.02001.89001.97001.970026,760
26 Aug 20202.02002.31001.99002.27002.270044,054
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...