Global Water Reso (TSX: GWR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 27, 2021 | 23.78 | 23.78 | 23.78 | 0 | -0.08(-0.34%) | |
| Sep 24, 2021 | 24.00 | 24.38 | 23.62 | 23.86 | 700 | +0.81(+3.51%) |
| Sep 23, 2021 | 22.40 | 23.16 | 22.40 | 23.05 | 1,000 | +0.14(+0.61%) |
| Sep 22, 2021 | 22.91 | 22.91 | 22.91 | 22.91 | 200 | -0.24(-1.04%) |
| Sep 21, 2021 | 23.15 | 23.15 | 23.15 | 23.15 | 146 | +0.13(+0.56%) |
| Sep 20, 2021 | 23.11 | 23.11 | 23.02 | 23.02 | 201 | -0.77(-3.24%) |
| Sep 17, 2021 | 24.94 | 24.95 | 23.79 | 23.79 | 1,900 | -0.48(-1.98%) |
| Sep 14, 2021 | 24.27 | 24.27 | 24.27 | 0 | -0.32(-1.30%) | |
| Sep 13, 2021 | 25.35 | 25.35 | 24.59 | 24.59 | 300 | -0.66(-2.61%) |
| Sep 10, 2021 | 25.25 | 25.25 | 25.25 | 25.25 | 109 | -0.19(-0.75%) |
| Sep 09, 2021 | 25.44 | 25.44 | 25.44 | 25.44 | 200 | +0.09(+0.36%) |
| Sep 07, 2021 | 25.35 | 25.35 | 25.35 | 0 | -0.18(-0.71%) | |
| Sep 03, 2021 | 25.53 | 25.53 | 25.53 | 0 | +0.00(+0.00%) | |
| Sep 02, 2021 | 25.59 | 25.59 | 25.53 | 25.53 | 200 | +0.28(+1.11%) |
| Aug 31, 2021 | 25.25 | 25.25 | 25.25 | 0 | +0.05(+0.20%) | |
| Aug 30, 2021 | 25.10 | 25.32 | 24.94 | 25.20 | 1,562 | +0.21(+0.84%) |
| Aug 27, 2021 | 25.22 | 25.22 | 24.99 | 24.99 | 511 | +0.24(+0.97%) |
| Aug 26, 2021 | 25.04 | 25.04 | 24.75 | 24.75 | 401 | -0.46(-1.82%) |
| Aug 25, 2021 | 25.26 | 25.50 | 25.00 | 25.21 | 899 | +0.38(+1.53%) |
| Aug 24, 2021 | 25.07 | 25.07 | 24.83 | 24.83 | 200 | -0.49(-1.94%) |
| Aug 23, 2021 | 24.75 | 25.32 | 24.56 | 25.32 | 616 | +0.77(+3.14%) |
| Aug 20, 2021 | 24.55 | 24.55 | 24.55 | 24.55 | 600 | -0.06(-0.24%) |
| Aug 19, 2021 | 24.35 | 24.67 | 24.35 | 24.61 | 600 | +0.37(+1.53%) |
| Aug 17, 2021 | 24.24 | 24.24 | 24.24 | 0 | -0.24(-0.98%) | |
| Aug 16, 2021 | 24.60 | 24.60 | 24.48 | 24.48 | 601 | -1.14(-4.45%) |
| Aug 13, 2021 | 23.40 | 25.75 | 23.40 | 25.62 | 3,147 | +3.61(+16.40%) |
| Aug 10, 2021 | 22.01 | 22.01 | 22.01 | 40 | -0.04(-0.18%) | |
| Aug 05, 2021 | 22.05 | 22.05 | 22.05 | 52 | -0.05(-0.23%) | |
| Aug 03, 2021 | 22.10 | 22.10 | 22.10 | 0 | -0.40(-1.78%) | |
| Jul 27, 2021 | 22.50 | 22.50 | 22.50 | 0 | +0.15(+0.67%) | |
| Jul 26, 2021 | 22.35 | 22.35 | 22.35 | 22.35 | 100 | -0.15(-0.67%) |
| Jul 23, 2021 | 22.15 | 22.50 | 22.15 | 22.50 | 850 | +0.00(+0.00%) |
| Jul 22, 2021 | 22.18 | 22.50 | 22.18 | 22.50 | 281 | +0.32(+1.44%) |
| Jul 19, 2021 | 22.18 | 22.18 | 22.18 | 45 | +0.79(+3.69%) | |
| Jul 15, 2021 | 21.39 | 21.39 | 21.39 | 0 | +0.05(+0.23%) | |
| Jul 14, 2021 | 21.72 | 21.72 | 21.34 | 21.34 | 210 | -0.53(-2.42%) |
| Jul 12, 2021 | 21.87 | 21.87 | 21.87 | 0 | +0.37(+1.72%) | |
| Jul 09, 2021 | 21.99 | 21.99 | 21.50 | 21.50 | 1,830 | -0.27(-1.24%) |
| Jul 08, 2021 | 21.77 | 21.77 | 21.77 | 21.77 | 245 | +0.27(+1.26%) |
| Jul 07, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | +0.00(+0.00%) |
| Jul 06, 2021 | 21.69 | 21.69 | 21.31 | 21.50 | 600 | +0.00(+0.00%) |
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.