UK Markets open in 1 hr 2 mins

The Alkaline Water Company Inc. (WTER.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
1.2800-0.0200 (-1.54%)
At close: 1:09PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
14 Apr 2021------
13 Apr 2021------
12 Apr 20211.38001.38001.30001.30001.30009,712
09 Apr 20211.38001.38001.38001.38001.3800300
08 Apr 20211.30001.36001.30001.35001.35003,900
07 Apr 20211.33001.33001.31001.31001.3100540
06 Apr 20211.33001.33001.33001.33001.3300-
05 Apr 20211.33001.33001.33001.33001.33004,200
01 Apr 20211.38001.38001.33001.33001.33005,000
31 Mar 20211.38001.38001.36001.36001.36001,700
30 Mar 20211.38001.38001.35001.37001.370012,481
29 Mar 20211.41001.43001.40001.40001.40008,350
26 Mar 20211.40001.40001.40001.40001.40004,200
25 Mar 20211.42001.42001.36001.38001.38008,650
24 Mar 20211.41001.41001.41001.41001.4100190
23 Mar 20211.40001.40001.40001.40001.40004,275
22 Mar 20211.40001.40001.40001.40001.4000-
19 Mar 20211.41001.41001.39001.40001.40001,400
18 Mar 20211.38001.38001.38001.38001.3800580
17 Mar 20211.40001.44001.40001.40001.40005,690
16 Mar 20211.46001.46001.41001.41001.41001,365
15 Mar 20211.51001.51001.51001.51001.51001,020
12 Mar 20211.52001.52001.46001.47001.47006,421
11 Mar 20211.52001.54001.51001.52001.52002,081
10 Mar 20211.57001.58001.51001.51001.51007,360
09 Mar 20211.38001.62001.38001.59001.590010,420
08 Mar 20211.37001.40001.37001.38001.380010,400
05 Mar 20211.40001.40001.29001.35001.35008,550
04 Mar 20211.40001.45001.35001.35001.350022,809
03 Mar 20211.52001.52001.49001.49001.490010,198
02 Mar 20211.56001.60001.52001.52001.52003,500
01 Mar 20211.52001.55001.49001.52001.52006,159
26 Feb 20211.48001.50001.47001.49001.490011,207
25 Feb 20211.59001.59001.50001.50001.50008,600
24 Feb 20211.55001.56001.55001.56001.560014,100
23 Feb 20211.65001.65001.47001.47001.470019,508
22 Feb 20211.64001.75001.64001.67001.67008,372
19 Feb 20211.60001.70001.60001.60001.600026,885
18 Feb 20211.70001.73001.60001.60001.600015,148
17 Feb 20211.92001.95001.75001.75001.750021,125
16 Feb 20211.79001.84001.79001.82001.820024,938
12 Feb 20211.71001.81001.71001.75001.750013,100
11 Feb 20212.01002.01001.74001.74001.740050,199
10 Feb 20212.12002.12001.77001.85001.850031,220
09 Feb 20211.73002.14001.73001.93001.930051,120
08 Feb 20211.61001.78001.61001.77001.770036,540
05 Feb 20211.70001.70001.64001.64001.640012,235
04 Feb 20211.56001.66001.56001.66001.660013,664
03 Feb 20211.64001.71001.64001.66001.660022,685
02 Feb 20211.54001.62001.52001.59001.59006,960
01 Feb 20211.51001.53001.50001.53001.530012,833
29 Jan 20211.50001.54001.47001.54001.540033,750
28 Jan 20211.50001.50001.46001.50001.500012,315
27 Jan 20211.58001.60001.58001.60001.600010,705
26 Jan 20211.72001.72001.60001.62001.62004,373
25 Jan 20211.46001.75001.46001.72001.720041,947
22 Jan 20211.45001.68001.45001.51001.510096,465
21 Jan 20211.44001.45001.41001.45001.450021,346
20 Jan 20211.27001.49001.27001.43001.430070,645
19 Jan 20211.40001.41001.36001.37001.370044,150
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...