UK markets closed

The Alkaline Water Company Inc. (WTER.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
2.1000-0.0500 (-2.33%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
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
25 Aug 20201.97001.97001.84001.85001.850043,550
24 Aug 20202.02002.07001.96002.03002.030045,490
21 Aug 20202.20002.20002.02002.02002.020028,320
20 Aug 20202.17002.20002.17002.20002.20003,350
19 Aug 20202.22002.24002.15002.15002.150031,055
18 Aug 20202.27002.34002.22002.27002.270028,725
17 Aug 20202.25002.33002.17002.27002.270030,975
14 Aug 20202.47002.49002.26002.28002.280022,481
13 Aug 20202.42002.44002.33002.44002.440011,830
12 Aug 20202.18002.37002.18002.36002.360021,150
11 Aug 20202.27002.27002.15002.16002.160037,726
10 Aug 20202.42002.47002.26002.30002.300027,072
07 Aug 20202.35002.42002.11002.42002.420033,291
06 Aug 20202.59002.59002.40002.40002.40005,329
05 Aug 20202.59002.60002.53002.59002.590031,700
04 Aug 20202.31002.61002.31002.60002.600022,000
31 Jul 20202.74002.84002.64002.74002.740023,498
30 Jul 20202.73002.90002.68002.87002.870036,171
29 Jul 20202.92002.92002.72002.72002.720027,253
28 Jul 20202.97002.97002.72002.81002.810023,910
27 Jul 20202.93002.97002.63002.66002.660028,057
24 Jul 20202.96003.03002.91002.92002.920028,423
23 Jul 20203.06003.13003.00003.13003.130078,430
22 Jul 20203.00003.17003.00003.03003.030020,726
21 Jul 20202.99003.32002.99003.15003.150044,394
20 Jul 20203.11003.12002.99003.03003.030018,060
17 Jul 20203.13003.16002.92003.07003.070026,450
16 Jul 20203.02003.12002.92003.10003.100026,200
15 Jul 20202.89003.05002.89003.04003.040017,949
14 Jul 20202.90002.99002.79002.83002.830020,919
13 Jul 20203.23003.50003.00003.00003.000065,200
10 Jul 20203.01003.21002.98003.21003.210022,848
09 Jul 20203.18003.35002.79003.01003.010066,133
08 Jul 20202.73003.35002.73003.35003.3500114,376
07 Jul 20202.58002.75002.58002.70002.700044,393
06 Jul 20202.22002.80002.22002.80002.8000132,234
03 Jul 20202.25002.25002.22002.22002.2200600
02 Jul 20201.97002.30001.97002.21002.210080,398
30 Jun 20202.00002.00001.91001.91001.910039,111
29 Jun 20202.00002.05001.90001.96001.960042,314
26 Jun 20202.21002.30002.15002.16002.16005,250
25 Jun 20202.30002.30002.25002.29002.29006,900
24 Jun 20202.18002.30002.12002.30002.300012,313
23 Jun 20202.19002.26002.18002.19002.190029,396
22 Jun 20202.17002.30002.17002.17002.170021,243
19 Jun 20202.39002.39002.10002.15002.150015,890
18 Jun 20202.13002.31002.13002.22002.220028,133
17 Jun 20201.93002.35001.93002.10002.100075,043
16 Jun 20201.90001.94001.80001.80001.800027,400
15 Jun 20201.73001.80001.62001.80001.800026,124
12 Jun 20201.89001.89001.70001.73001.730011,450
11 Jun 20201.65001.65001.50001.50001.500010,880
10 Jun 20201.75001.75001.71001.75001.750022,262
09 Jun 20201.80001.80001.76001.76001.760013,050
08 Jun 20201.82001.90001.80001.85001.850019,480
05 Jun 20201.80001.86001.75001.75001.750030,660
04 Jun 20201.90001.90001.75001.78001.78007,100
03 Jun 20201.75001.99001.75001.85001.850048,065
02 Jun 20201.60001.70001.59001.70001.700010,075
01 Jun 20201.58001.58001.56001.57001.57005,450
29 May 20201.59001.60001.53001.53001.530021,850
28 May 20201.53001.60001.52001.60001.600016,655
27 May 20201.60001.61001.50001.55001.55007,845
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...