Global Water Reso (TSX: GWR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
