Global Water Reso (TSX: GWR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 24, 2023 | 17.84 | 0 | -0.30(-1.65%) | |||
| Feb 23, 2023 | 18.14 | 18.14 | 18.10 | 18.14 | 700 | +0.03(+0.17%) |
| Feb 22, 2023 | 18.26 | 18.26 | 18.11 | 18.11 | 300 | +0.30(+1.68%) |
| Feb 21, 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 101 | -1.35(-7.05%) |
| Feb 17, 2023 | 19.16 | 0 | -0.21(-1.08%) | |||
| Feb 16, 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 106 | -0.04(-0.21%) |
| Feb 15, 2023 | 19.39 | 19.43 | 19.39 | 19.41 | 351 | -0.22(-1.12%) |
| Feb 14, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 170 | +0.33(+1.71%) |
| Feb 13, 2023 | 18.70 | 19.30 | 18.70 | 19.30 | 400 | +0.60(+3.21%) |
| Feb 10, 2023 | 18.87 | 18.87 | 18.61 | 18.70 | 1,000 | -0.17(-0.90%) |
| Feb 09, 2023 | 20.46 | 20.46 | 18.87 | 18.87 | 1,101 | -0.70(-3.58%) |
| Feb 07, 2023 | 19.57 | 50 | -0.12(-0.61%) | |||
| Feb 03, 2023 | 19.69 | 2 | +0.14(+0.72%) | |||
| Feb 02, 2023 | 19.54 | 19.55 | 19.54 | 19.55 | 300 | +0.61(+3.22%) |
| Jan 31, 2023 | 18.94 | 0 | +0.07(+0.37%) | |||
| Jan 30, 2023 | 19.25 | 19.25 | 18.87 | 18.87 | 300 | +0.12(+0.64%) |
| Jan 27, 2023 | 18.45 | 18.75 | 18.45 | 18.75 | 703 | +1.15(+6.53%) |
| Jan 25, 2023 | 17.60 | 0 | -1.27(-6.73%) | |||
| Jan 23, 2023 | 18.87 | 13 | -0.08(-0.42%) | |||
| Jan 20, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 600 | -0.16(-0.84%) |
| Jan 18, 2023 | 19.11 | 0 | +0.01(+0.05%) | |||
| Jan 17, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 810 | +0.25(+1.33%) |
| Jan 13, 2023 | 18.85 | 0 | +0.02(+0.11%) | |||
| Jan 09, 2023 | 18.83 | 0 | -0.10(-0.53%) | |||
| Jan 04, 2023 | 18.93 | 84 | +0.15(+0.80%) | |||
| Jan 03, 2023 | 18.05 | 18.78 | 18.05 | 18.78 | 600 | +1.07(+6.04%) |
| Dec 29, 2022 | 17.71 | 0 | -0.28(-1.56%) | |||
| Dec 28, 2022 | 18.23 | 18.23 | 17.99 | 17.99 | 710 | +0.00(+0.00%) |
| Dec 22, 2022 | 17.99 | 0 | +0.31(+1.75%) | |||
| Dec 19, 2022 | 17.68 | 0 | -1.39(-7.29%) | |||
| Dec 16, 2022 | 18.43 | 19.07 | 18.43 | 19.07 | 300 | +1.46(+8.29%) |
| Dec 14, 2022 | 17.61 | 0 | -0.83(-4.50%) | |||
| Dec 13, 2022 | 18.38 | 18.44 | 18.37 | 18.44 | 605 | -0.23(-1.23%) |
| Dec 06, 2022 | 18.67 | 8 | +0.32(+1.74%) | |||
| Dec 05, 2022 | 17.05 | 18.35 | 17.05 | 18.35 | 602 | +1.30(+7.62%) |
| Dec 02, 2022 | 16.94 | 17.05 | 16.93 | 17.05 | 802 | +0.31(+1.85%) |
| Dec 01, 2022 | 15.42 | 16.91 | 15.42 | 16.74 | 1,400 | -0.46(-2.67%) |
| Nov 30, 2022 | 17.00 | 17.20 | 17.00 | 17.20 | 401 | +0.61(+3.68%) |
| Nov 28, 2022 | 16.59 | 10 | -0.63(-3.66%) | |||
| Nov 23, 2022 | 17.22 | 14 | +0.12(+0.70%) | |||
| Nov 22, 2022 | 17.02 | 17.10 | 17.02 | 17.10 | 221 | +0.10(+0.59%) |
| Nov 17, 2022 | 17.00 | 1 | -0.11(-0.64%) | |||
| Nov 15, 2022 | 17.11 | 1 | +0.39(+2.33%) | |||
| Nov 14, 2022 | 16.97 | 17.16 | 16.72 | 16.72 | 326 | -0.75(-4.29%) |
| Nov 10, 2022 | 17.47 | 4 | +0.92(+5.56%) | |||
| Nov 09, 2022 | 16.55 | 16.55 | 16.55 | 16.55 | 120 | -0.53(-3.10%) |
| Nov 08, 2022 | 17.08 | 17.08 | 17.08 | 17.08 | 209 | -0.48(-2.73%) |
| Oct 31, 2022 | 17.56 | 0 | +0.28(+1.62%) | |||
| Oct 28, 2022 | 17.00 | 17.28 | 17.00 | 17.28 | 521 | +1.28(+8.00%) |
| Oct 26, 2022 | 16.00 | 0 | +0.02(+0.13%) | |||
| Oct 24, 2022 | 15.98 | 0 | -0.38(-2.32%) | |||
| Oct 14, 2022 | 16.36 | 0 | +0.09(+0.55%) | |||
| Oct 05, 2022 | 16.27 | 0 | -0.46(-2.75%) | |||
| Oct 04, 2022 | 16.73 | 16.73 | 16.73 | 16.73 | 239 | +0.21(+1.27%) |
| Oct 03, 2022 | 16.52 | 16.52 | 16.52 | 16.52 | 100 | +0.22(+1.35%) |
| Sep 30, 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 300 | -0.69(-4.06%) |
| Sep 28, 2022 | 16.99 | 50 | +0.09(+0.53%) | |||
| Sep 27, 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 100 | +0.16(+0.96%) |
| Sep 22, 2022 | 16.74 | 0 | -0.32(-1.88%) | |||
| Sep 21, 2022 | 17.01 | 17.06 | 17.01 | 17.06 | 695 | -0.68(-3.83%) |
| Sep 19, 2022 | 17.74 | 0 | +0.43(+2.48%) | |||
| Sep 16, 2022 | 17.56 | 17.56 | 17.31 | 17.31 | 500 | -0.62(-3.46%) |
| Sep 15, 2022 | 18.14 | 18.14 | 17.73 | 17.93 | 500 | -0.30(-1.65%) |
| Sep 14, 2022 | 17.75 | 18.45 | 17.75 | 18.23 | 1,100 | +0.82(+4.71%) |
| Sep 13, 2022 | 17.80 | 17.80 | 17.41 | 17.41 | 800 | -0.60(-3.33%) |
| Sep 12, 2022 | 19.55 | 19.55 | 18.01 | 18.01 | 1,601 | -0.29(-1.58%) |
| Sep 09, 2022 | 18.77 | 18.77 | 17.83 | 18.30 | 1,601 | +0.52(+2.92%) |
| Sep 08, 2022 | 17.80 | 17.80 | 17.78 | 17.78 | 701 | -0.04(-0.22%) |
| Sep 06, 2022 | 17.82 | 0 | -0.18(-1.00%) | |||
| Sep 02, 2022 | 18.00 | 0 | -0.01(-0.06%) | |||
| Sep 01, 2022 | 18.89 | 18.89 | 17.95 | 18.01 | 600 | -0.12(-0.66%) |
| Aug 31, 2022 | 18.13 | 18.13 | 18.13 | 18.13 | 300 | +0.26(+1.45%) |
| Aug 29, 2022 | 17.87 | 53 | -0.28(-1.54%) | |||
| Aug 26, 2022 | 18.15 | 18.15 | 18.15 | 18.15 | 1,670 | -0.02(-0.11%) |
| Aug 23, 2022 | 18.17 | 60 | -0.42(-2.26%) | |||
| Aug 22, 2022 | 18.59 | 18.59 | 18.59 | 18.59 | 100 | +0.00(+0.00%) |
| Aug 17, 2022 | 18.59 | 0 | -0.01(-0.05%) | |||
| Aug 15, 2022 | 18.60 | 67 | -0.20(-1.06%) | |||
| Aug 11, 2022 | 18.80 | 0 | +0.10(+0.53%) | |||
| Aug 10, 2022 | 19.11 | 19.11 | 18.70 | 18.70 | 302 | -0.41(-2.15%) |
| Aug 09, 2022 | 19.11 | 19.11 | 19.11 | 19.11 | 102 | +0.11(+0.58%) |
| Aug 08, 2022 | 18.64 | 19.00 | 18.64 | 19.00 | 1,801 | +0.50(+2.70%) |
| Aug 05, 2022 | 18.30 | 18.50 | 18.30 | 18.50 | 1,301 | +0.20(+1.09%) |
| Aug 03, 2022 | 18.30 | 20 | +1.36(+8.03%) | |||
| Jul 29, 2022 | 16.94 | 26 | -0.12(-0.70%) | |||
| Jul 28, 2022 | 16.90 | 17.06 | 16.90 | 17.06 | 547 | -0.81(-4.53%) |
| Jul 22, 2022 | 17.87 | 1 | +0.04(+0.22%) | |||
| Jul 20, 2022 | 17.83 | 0 | -0.13(-0.72%) | |||
| Jul 19, 2022 | 17.77 | 17.96 | 17.77 | 17.96 | 200 | +0.27(+1.53%) |
| Jul 15, 2022 | 17.69 | 0 | +0.09(+0.51%) | |||
| Jul 14, 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 100 | +0.17(+0.98%) |
| Jul 11, 2022 | 17.43 | 0 | -0.47(-2.63%) | |||
| Jul 08, 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 500 | +0.50(+2.87%) |
| Jul 05, 2022 | 17.40 | 0 | +0.40(+2.35%) | |||
| Jul 04, 2022 | 17.06 | 17.06 | 17.00 | 17.00 | 250 | +0.03(+0.18%) |
| Jun 29, 2022 | 16.97 | 0 | -0.42(-2.42%) | |||
| Jun 28, 2022 | 17.01 | 17.58 | 17.01 | 17.39 | 375 | -0.59(-3.28%) |
| Jun 24, 2022 | 17.98 | 22 | +0.23(+1.30%) | |||
| Jun 23, 2022 | 18.32 | 18.32 | 17.75 | 17.75 | 301 | +1.28(+7.77%) |
| Jun 20, 2022 | 16.47 | 10 | -0.15(-0.90%) | |||
| Jun 14, 2022 | 16.62 | 1 | -1.28(-7.15%) | |||
| Jun 06, 2022 | 17.90 | 2 | -0.09(-0.50%) | |||
| Jun 03, 2022 | 17.63 | 17.99 | 17.63 | 17.99 | 200 | -0.01(-0.06%) |
| Jun 02, 2022 | 18.01 | 18.01 | 17.96 | 18.00 | 900 | -0.03(-0.17%) |
| Jun 01, 2022 | 18.03 | 18.03 | 18.03 | 18.03 | 119 | +0.03(+0.17%) |
| May 31, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 289 | -0.30(-1.64%) |
| May 27, 2022 | 18.30 | 0 | +0.18(+0.99%) | |||
| May 26, 2022 | 17.74 | 18.12 | 17.74 | 18.12 | 336 | +0.05(+0.28%) |
| May 25, 2022 | 18.01 | 18.11 | 18.01 | 18.07 | 700 | +0.06(+0.33%) |
| May 24, 2022 | 18.26 | 18.26 | 17.98 | 18.01 | 825 | +1.02(+6.00%) |
| May 19, 2022 | 16.99 | 0 | -0.31(-1.79%) | |||
| May 17, 2022 | 17.30 | 20 | -0.70(-3.89%) | |||
| May 13, 2022 | 18.00 | 4 | +0.44(+2.51%) | |||
| May 12, 2022 | 17.56 | 17.56 | 17.56 | 17.56 | 131 | -0.24(-1.35%) |
| May 10, 2022 | 17.80 | 8 | -0.06(-0.34%) | |||
| May 09, 2022 | 17.92 | 17.92 | 17.78 | 17.86 | 400 | -0.20(-1.11%) |
| May 06, 2022 | 18.03 | 18.06 | 18.03 | 18.06 | 300 | +0.16(+0.89%) |
| May 05, 2022 | 17.81 | 17.90 | 17.81 | 17.90 | 200 | +0.25(+1.42%) |
| May 03, 2022 | 17.65 | 3 | -0.22(-1.23%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.