UK Markets open in 55 mins
NIKKEI 225
28,633.46+391.25(+1.39%)HANG SENG
29,397.95+535.18(+1.85%)CRUDE OIL
52.31-0.05(-0.10%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jan 2021 | - | - | - | - | - | - |
| 18 Jan 2021 | 1.3500 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 12,810 |
| 15 Jan 2021 | 1.4100 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 43,333 |
| 14 Jan 2021 | 1.3500 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 17,053 |
| 13 Jan 2021 | 1.3800 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 47,240 |
| 12 Jan 2021 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 61,337 |
| 11 Jan 2021 | 1.3000 | 1.3700 | 1.3000 | 1.3700 | 1.3700 | 37,441 |
| 08 Jan 2021 | 1.3500 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 25,518 |
| 07 Jan 2021 | 1.3300 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 37,980 |
| 06 Jan 2021 | 1.2500 | 1.3700 | 1.2500 | 1.2900 | 1.2900 | 54,891 |
| 05 Jan 2021 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 7,828 |
| 04 Jan 2021 | 1.2700 | 1.2700 | 1.1900 | 1.2300 | 1.2300 | 52,131 |
| 31 Dec 2020 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 9,284 |
| 30 Dec 2020 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 18,017 |
| 29 Dec 2020 | 1.3200 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 28,522 |
| 24 Dec 2020 | 1.4000 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 24,350 |
| 23 Dec 2020 | 1.3500 | 1.5000 | 1.3300 | 1.4300 | 1.4300 | 73,367 |
| 22 Dec 2020 | 1.3300 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 37,535 |
| 21 Dec 2020 | 1.3500 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 27,494 |
| 18 Dec 2020 | 1.3500 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 12,380 |
| 17 Dec 2020 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 12,132 |
| 16 Dec 2020 | 1.4100 | 1.4100 | 1.3400 | 1.3400 | 1.3400 | 18,380 |
| 15 Dec 2020 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 41,200 |
| 14 Dec 2020 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 47,255 |
| 11 Dec 2020 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 10,617 |
| 10 Dec 2020 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 38,108 |
| 09 Dec 2020 | 1.4500 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 11,595 |
| 08 Dec 2020 | 1.3400 | 1.4300 | 1.3400 | 1.4100 | 1.4100 | 67,650 |
| 07 Dec 2020 | 1.3800 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 32,358 |
| 04 Dec 2020 | 1.3600 | 1.4100 | 1.3400 | 1.3900 | 1.3900 | 77,445 |
| 03 Dec 2020 | 1.4200 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 57,775 |
| 02 Dec 2020 | 1.4500 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 53,343 |
| 01 Dec 2020 | 1.4800 | 1.5400 | 1.4400 | 1.4500 | 1.4500 | 33,275 |
| 30 Nov 2020 | 1.5500 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 57,925 |
| 27 Nov 2020 | 1.4700 | 1.5700 | 1.4700 | 1.5500 | 1.5500 | 47,100 |
| 26 Nov 2020 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 31,620 |
| 25 Nov 2020 | 1.6000 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 28,286 |
| 24 Nov 2020 | 1.4100 | 1.5400 | 1.4100 | 1.5400 | 1.5400 | 49,504 |
| 23 Nov 2020 | 1.4900 | 1.4900 | 1.4100 | 1.4100 | 1.4100 | 40,482 |
| 20 Nov 2020 | 1.4100 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 31,480 |
| 19 Nov 2020 | 1.4200 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 37,500 |
| 18 Nov 2020 | 1.4600 | 1.5100 | 1.4200 | 1.4200 | 1.4200 | 52,450 |
| 17 Nov 2020 | 1.5500 | 1.5500 | 1.4200 | 1.4800 | 1.4800 | 122,299 |
| 16 Nov 2020 | 1.6800 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 24,195 |
| 13 Nov 2020 | 1.7000 | 1.7100 | 1.6600 | 1.6600 | 1.6600 | 21,220 |
| 12 Nov 2020 | 1.8000 | 1.8000 | 1.6800 | 1.6800 | 1.6800 | 6,233 |
| 11 Nov 2020 | 1.7700 | 1.8000 | 1.7400 | 1.7900 | 1.7900 | 4,650 |
| 10 Nov 2020 | 1.8400 | 1.8400 | 1.7600 | 1.7700 | 1.7700 | 8,053 |
| 09 Nov 2020 | 2.0200 | 2.0200 | 1.7400 | 1.8100 | 1.8100 | 66,232 |
| 06 Nov 2020 | 1.7900 | 2.0300 | 1.7900 | 2.0000 | 2.0000 | 22,548 |
| 05 Nov 2020 | 1.6900 | 1.7500 | 1.6800 | 1.7500 | 1.7500 | 20,190 |
| 04 Nov 2020 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 03 Nov 2020 | 1.7100 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 4,800 |
| 02 Nov 2020 | 1.6600 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 15,780 |
| 30 Oct 2020 | 1.7200 | 1.7200 | 1.6400 | 1.6500 | 1.6500 | 7,400 |
| 29 Oct 2020 | 1.7000 | 1.9200 | 1.6900 | 1.6900 | 1.6900 | 4,900 |
| 28 Oct 2020 | 1.7200 | 1.7200 | 1.6500 | 1.6600 | 1.6600 | 10,677 |
| 27 Oct 2020 | 1.7900 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | 6,308 |
| 26 Oct 2020 | 1.7700 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 7,375 |
| 23 Oct 2020 | 1.9400 | 1.9400 | 1.9100 | 1.9100 | 1.9100 | 2,450 |
| 22 Oct 2020 | 1.9200 | 1.9200 | 1.8200 | 1.9200 | 1.9200 | 11,100 |
| 21 Oct 2020 | 2.0100 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 10,065 |
| 20 Oct 2020 | 2.0600 | 2.1200 | 2.0600 | 2.0800 | 2.0800 | 6,175 |
| 19 Oct 2020 | 2.4600 | 2.4600 | 2.1000 | 2.1000 | 2.1000 | 10,100 |
| 16 Oct 2020 | 2.3000 | 2.3500 | 2.1300 | 2.1500 | 2.1500 | 27,301 |
| 15 Oct 2020 | 2.1200 | 2.2100 | 2.1000 | 2.1800 | 2.1800 | 42,480 |
| 14 Oct 2020 | 2.2000 | 2.2000 | 2.1000 | 2.1200 | 2.1200 | 28,175 |
| 13 Oct 2020 | 2.0400 | 2.2900 | 2.0400 | 2.1200 | 2.1200 | 52,624 |
| 09 Oct 2020 | 1.9100 | 2.0000 | 1.9100 | 1.9500 | 1.9500 | 6,900 |
| 08 Oct 2020 | 1.9500 | 1.9700 | 1.8300 | 1.8300 | 1.8300 | 301 |
| 07 Oct 2020 | 1.8100 | 1.9500 | 1.8100 | 1.9000 | 1.9000 | 44,320 |
| 06 Oct 2020 | 1.8600 | 1.8800 | 1.7400 | 1.7800 | 1.7800 | 18,806 |
| 05 Oct 2020 | 1.8700 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 11,660 |
| 02 Oct 2020 | 1.8700 | 1.9300 | 1.7600 | 1.7700 | 1.7700 | 16,930 |
| 01 Oct 2020 | 1.8000 | 1.9000 | 1.7500 | 1.7800 | 1.7800 | 8,000 |
| 30 Sep 2020 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 2,649 |
| 29 Sep 2020 | 1.8600 | 1.8800 | 1.7000 | 1.7000 | 1.7000 | 20,900 |
| 28 Sep 2020 | 1.7300 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 9,900 |
| 25 Sep 2020 | 1.5500 | 1.6800 | 1.5500 | 1.6800 | 1.6800 | 1,400 |
| 24 Sep 2020 | 1.6200 | 1.6800 | 1.5500 | 1.6000 | 1.6000 | 12,120 |
| 23 Sep 2020 | 1.7700 | 1.7700 | 1.6500 | 1.6500 | 1.6500 | 7,500 |
| 22 Sep 2020 | 1.7900 | 1.7900 | 1.7500 | 1.7500 | 1.7500 | 7,160 |
| 21 Sep 2020 | 1.9100 | 1.9100 | 1.8000 | 1.8500 | 1.8500 | 8,700 |
| 18 Sep 2020 | - | - | - | - | - | - |
| 17 Sep 2020 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 2,930 |
| 16 Sep 2020 | 1.8500 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 12,750 |
| 15 Sep 2020 | 1.8600 | 1.9200 | 1.7400 | 1.7400 | 1.7400 | 15,100 |
| 14 Sep 2020 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 11 Sep 2020 | 1.8500 | 1.8500 | 1.7400 | 1.7400 | 1.7400 | 21,577 |
| 10 Sep 2020 | 1.7700 | 1.8200 | 1.7700 | 1.7900 | 1.7900 | 5,150 |
| 09 Sep 2020 | 1.8400 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 6,950 |
| 08 Sep 2020 | 1.8900 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | 5,750 |
| 04 Sep 2020 | 1.7700 | 1.8700 | 1.7500 | 1.8600 | 1.8600 | 11,225 |
| 03 Sep 2020 | 1.9000 | 1.9000 | 1.8000 | 1.8300 | 1.8300 | 12,150 |
| 02 Sep 2020 | 1.8900 | 1.9400 | 1.8900 | 1.9400 | 1.9400 | 3,120 |
| 01 Sep 2020 | 1.9500 | 2.0200 | 1.8800 | 2.0200 | 2.0200 | 9,500 |
| 31 Aug 2020 | 1.8900 | 1.9100 | 1.7200 | 1.9100 | 1.9100 | 84,900 |
| 28 Aug 2020 | 1.9700 | 2.0000 | 1.8800 | 1.9100 | 1.9100 | 41,058 |
| 27 Aug 2020 | 2.0200 | 2.0200 | 1.8900 | 1.9700 | 1.9700 | 26,760 |
| 26 Aug 2020 | 2.0200 | 2.3100 | 1.9900 | 2.2700 | 2.2700 | 44,054 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
