Global Water Reso (TSX: GWR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2022 | 21.01 | 30 | +0.44(+2.14%) | |||
| Mar 30, 2022 | 20.57 | 20.57 | 20.57 | 20.57 | 200 | +0.27(+1.33%) |
| Mar 29, 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 126 | +0.00(+0.00%) |
| Mar 28, 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 260 | +0.03(+0.15%) |
| Mar 24, 2022 | 20.27 | 0 | +0.38(+1.91%) | |||
| Mar 18, 2022 | 19.89 | 6 | -1.23(-5.82%) | |||
| Mar 17, 2022 | 20.63 | 21.12 | 20.63 | 21.12 | 1,167 | +0.92(+4.55%) |
| Mar 16, 2022 | 20.84 | 20.84 | 20.20 | 20.20 | 300 | -0.40(-1.94%) |
| Mar 15, 2022 | 20.71 | 20.71 | 20.60 | 20.60 | 3,618 | +0.12(+0.59%) |
| Mar 14, 2022 | 20.25 | 20.49 | 20.22 | 20.48 | 5,100 | +0.58(+2.91%) |
| Mar 02, 2022 | 19.90 | 19 | +0.20(+1.02%) | |||
| Mar 01, 2022 | 19.54 | 19.78 | 19.54 | 19.70 | 2,115 | +0.30(+1.55%) |
| Feb 28, 2022 | 19.83 | 19.84 | 19.40 | 19.40 | 780 | +0.12(+0.62%) |
| Feb 23, 2022 | 19.28 | 0 | -1.71(-8.15%) | |||
| Feb 22, 2022 | 20.99 | 20.99 | 20.99 | 20.99 | 140 | +1.62(+8.36%) |
| Feb 18, 2022 | 19.37 | 0 | -0.19(-0.97%) | |||
| Feb 16, 2022 | 19.56 | 6 | +0.16(+0.82%) | |||
| Feb 14, 2022 | 19.40 | 0 | +0.16(+0.83%) | |||
| Feb 11, 2022 | 19.43 | 19.43 | 19.24 | 19.24 | 209 | -0.55(-2.78%) |
| Feb 09, 2022 | 19.79 | 1 | -0.22(-1.10%) | |||
| Feb 04, 2022 | 20.01 | 10 | +0.28(+1.42%) | |||
| Feb 02, 2022 | 19.73 | 19.73 | 19.73 | 19.73 | 110 | +1.26(+6.82%) |
| Jan 25, 2022 | 18.47 | 0 | -0.94(-4.84%) | |||
| Jan 24, 2022 | 18.65 | 19.41 | 18.65 | 19.41 | 2,035 | +0.62(+3.30%) |
| Jan 21, 2022 | 18.79 | 18.79 | 18.79 | 18.79 | 100 | -0.72(-3.69%) |
| Jan 19, 2022 | 19.51 | 2 | -0.48(-2.40%) | |||
| Jan 18, 2022 | 19.66 | 19.99 | 19.66 | 19.99 | 500 | +0.42(+2.15%) |
| Jan 17, 2022 | 19.57 | 19.57 | 19.57 | 19.57 | 525 | -0.19(-0.96%) |
| Jan 14, 2022 | 19.60 | 19.76 | 19.60 | 19.76 | 800 | -0.04(-0.20%) |
| Jan 12, 2022 | 19.80 | 60 | -0.47(-2.32%) | |||
| Jan 11, 2022 | 20.27 | 20.27 | 20.27 | 20.27 | 501 | -0.23(-1.12%) |
| Jan 10, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 300 | -0.30(-1.44%) |
| Jan 06, 2022 | 20.80 | 20.80 | 20.80 | 0 | -0.70(-3.26%) | |
| Jan 05, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 268 | -0.02(-0.09%) |
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.
