UK Markets open in 1 hr 2 mins
NIKKEI 225
29,636.37-115.24(-0.39%)HANG SENG
28,912.30+415.05(+1.46%)CRUDE OIL
60.87+0.69(+1.15%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Apr 2021 | - | - | - | - | - | - |
| 13 Apr 2021 | - | - | - | - | - | - |
| 12 Apr 2021 | 1.3800 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 9,712 |
| 09 Apr 2021 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 300 |
| 08 Apr 2021 | 1.3000 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 3,900 |
| 07 Apr 2021 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 540 |
| 06 Apr 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 05 Apr 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 4,200 |
| 01 Apr 2021 | 1.3800 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 5,000 |
| 31 Mar 2021 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 1,700 |
| 30 Mar 2021 | 1.3800 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 12,481 |
| 29 Mar 2021 | 1.4100 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 8,350 |
| 26 Mar 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 4,200 |
| 25 Mar 2021 | 1.4200 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 8,650 |
| 24 Mar 2021 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 190 |
| 23 Mar 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 4,275 |
| 22 Mar 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 19 Mar 2021 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 1,400 |
| 18 Mar 2021 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 580 |
| 17 Mar 2021 | 1.4000 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 5,690 |
| 16 Mar 2021 | 1.4600 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 1,365 |
| 15 Mar 2021 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1,020 |
| 12 Mar 2021 | 1.5200 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 6,421 |
| 11 Mar 2021 | 1.5200 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 2,081 |
| 10 Mar 2021 | 1.5700 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 7,360 |
| 09 Mar 2021 | 1.3800 | 1.6200 | 1.3800 | 1.5900 | 1.5900 | 10,420 |
| 08 Mar 2021 | 1.3700 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 10,400 |
| 05 Mar 2021 | 1.4000 | 1.4000 | 1.2900 | 1.3500 | 1.3500 | 8,550 |
| 04 Mar 2021 | 1.4000 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 22,809 |
| 03 Mar 2021 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 10,198 |
| 02 Mar 2021 | 1.5600 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 3,500 |
| 01 Mar 2021 | 1.5200 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 6,159 |
| 26 Feb 2021 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 11,207 |
| 25 Feb 2021 | 1.5900 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 8,600 |
| 24 Feb 2021 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 14,100 |
| 23 Feb 2021 | 1.6500 | 1.6500 | 1.4700 | 1.4700 | 1.4700 | 19,508 |
| 22 Feb 2021 | 1.6400 | 1.7500 | 1.6400 | 1.6700 | 1.6700 | 8,372 |
| 19 Feb 2021 | 1.6000 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 26,885 |
| 18 Feb 2021 | 1.7000 | 1.7300 | 1.6000 | 1.6000 | 1.6000 | 15,148 |
| 17 Feb 2021 | 1.9200 | 1.9500 | 1.7500 | 1.7500 | 1.7500 | 21,125 |
| 16 Feb 2021 | 1.7900 | 1.8400 | 1.7900 | 1.8200 | 1.8200 | 24,938 |
| 12 Feb 2021 | 1.7100 | 1.8100 | 1.7100 | 1.7500 | 1.7500 | 13,100 |
| 11 Feb 2021 | 2.0100 | 2.0100 | 1.7400 | 1.7400 | 1.7400 | 50,199 |
| 10 Feb 2021 | 2.1200 | 2.1200 | 1.7700 | 1.8500 | 1.8500 | 31,220 |
| 09 Feb 2021 | 1.7300 | 2.1400 | 1.7300 | 1.9300 | 1.9300 | 51,120 |
| 08 Feb 2021 | 1.6100 | 1.7800 | 1.6100 | 1.7700 | 1.7700 | 36,540 |
| 05 Feb 2021 | 1.7000 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | 12,235 |
| 04 Feb 2021 | 1.5600 | 1.6600 | 1.5600 | 1.6600 | 1.6600 | 13,664 |
| 03 Feb 2021 | 1.6400 | 1.7100 | 1.6400 | 1.6600 | 1.6600 | 22,685 |
| 02 Feb 2021 | 1.5400 | 1.6200 | 1.5200 | 1.5900 | 1.5900 | 6,960 |
| 01 Feb 2021 | 1.5100 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 12,833 |
| 29 Jan 2021 | 1.5000 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 33,750 |
| 28 Jan 2021 | 1.5000 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 12,315 |
| 27 Jan 2021 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 10,705 |
| 26 Jan 2021 | 1.7200 | 1.7200 | 1.6000 | 1.6200 | 1.6200 | 4,373 |
| 25 Jan 2021 | 1.4600 | 1.7500 | 1.4600 | 1.7200 | 1.7200 | 41,947 |
| 22 Jan 2021 | 1.4500 | 1.6800 | 1.4500 | 1.5100 | 1.5100 | 96,465 |
| 21 Jan 2021 | 1.4400 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 21,346 |
| 20 Jan 2021 | 1.2700 | 1.4900 | 1.2700 | 1.4300 | 1.4300 | 70,645 |
| 19 Jan 2021 | 1.4000 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 44,150 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
