Global Water Reso (TSX: GWR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| May 02, 2022 | 18.63 | 18.63 | 17.87 | 17.87 | 1,501 | -0.88(-4.69%) |
| Apr 29, 2022 | 18.75 | 18.75 | 18.75 | 18.75 | 1,500 | +0.05(+0.27%) |
| Apr 27, 2022 | 18.70 | 28 | -0.82(-4.20%) | |||
| Apr 25, 2022 | 19.52 | 0 | -0.78(-3.84%) | |||
| Apr 22, 2022 | 20.20 | 20.30 | 20.10 | 20.30 | 1,800 | +0.00(+0.00%) |
| Apr 20, 2022 | 20.30 | 79 | +0.01(+0.05%) | |||
| Apr 19, 2022 | 20.29 | 20.29 | 20.29 | 20.29 | 100 | +0.65(+3.31%) |
| Apr 18, 2022 | 19.64 | 19.65 | 19.64 | 19.64 | 1,500 | +0.00(+0.00%) |
| Apr 14, 2022 | 19.64 | 0 | -1.18(-5.67%) | |||
| Apr 11, 2022 | 20.82 | 0 | -0.53(-2.48%) | |||
| Apr 08, 2022 | 20.75 | 21.35 | 20.75 | 21.35 | 2,269 | +0.58(+2.79%) |
| Apr 06, 2022 | 20.77 | 25 | -0.24(-1.14%) | |||
| 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%) |
| Jan 04, 2022 | 21.55 | 21.55 | 21.52 | 21.52 | 200 | -0.14(-0.65%) |
| Dec 30, 2021 | 21.66 | 21.66 | 21.66 | 0 | +0.05(+0.23%) | |
| Dec 29, 2021 | 21.97 | 21.97 | 21.61 | 21.61 | 526 | -0.05(-0.23%) |
| Dec 23, 2021 | 21.66 | 21.66 | 21.66 | 0 | +0.42(+1.98%) | |
| Dec 22, 2021 | 20.98 | 21.24 | 20.81 | 21.24 | 1,500 | +0.60(+2.91%) |
| Dec 21, 2021 | 20.80 | 20.90 | 20.52 | 20.64 | 812 | -0.26(-1.24%) |
| Dec 20, 2021 | 21.57 | 21.57 | 20.80 | 20.90 | 1,600 | -0.75(-3.46%) |
| Dec 17, 2021 | 20.84 | 21.65 | 20.84 | 21.65 | 1,900 | +1.10(+5.35%) |
| Dec 16, 2021 | 20.65 | 20.80 | 20.25 | 20.55 | 2,178 | +0.24(+1.18%) |
| Dec 15, 2021 | 21.93 | 21.93 | 20.31 | 20.31 | 2,205 | -1.48(-6.79%) |
| Dec 14, 2021 | 21.95 | 21.95 | 21.79 | 21.79 | 300 | -0.15(-0.68%) |
| Dec 10, 2021 | 21.94 | 21.94 | 21.94 | 10 | -0.38(-1.70%) | |
| Dec 09, 2021 | 22.25 | 22.58 | 22.20 | 22.32 | 716 | +0.12(+0.54%) |
| Dec 06, 2021 | 22.20 | 22.20 | 22.20 | 0 | -0.82(-3.56%) | |
| Dec 02, 2021 | 23.02 | 23.02 | 23.02 | 0 | +0.42(+1.86%) | |
| Dec 01, 2021 | 22.10 | 22.98 | 22.10 | 22.60 | 974 | +0.39(+1.76%) |
| Nov 30, 2021 | 23.06 | 23.06 | 22.11 | 22.21 | 500 | -1.04(-4.47%) |
| Nov 29, 2021 | 23.94 | 23.94 | 23.25 | 23.25 | 613 | -0.88(-3.65%) |
| Nov 24, 2021 | 24.13 | 24.13 | 24.13 | 0 | +0.13(+0.54%) | |
| Nov 22, 2021 | 24.00 | 24.00 | 24.00 | 0 | +0.09(+0.38%) | |
| Nov 18, 2021 | 23.91 | 23.91 | 23.91 | 0 | +0.50(+2.14%) | |
| Nov 17, 2021 | 23.41 | 23.41 | 23.41 | 23.41 | 100 | +0.00(+0.00%) |
| Nov 16, 2021 | 23.41 | 23.41 | 23.41 | 23.41 | 101 | +0.00(+0.00%) |
| Nov 12, 2021 | 23.41 | 23.41 | 23.41 | 0 | -0.17(-0.72%) | |
| Nov 11, 2021 | 23.50 | 23.58 | 23.50 | 23.58 | 207 | -0.11(-0.46%) |
| Nov 08, 2021 | 23.69 | 23.69 | 23.69 | 0 | +0.21(+0.89%) | |
| Nov 05, 2021 | 23.48 | 23.48 | 23.48 | 23.48 | 100 | +0.23(+0.99%) |
| Nov 01, 2021 | 23.25 | 23.25 | 23.25 | 0 | -0.18(-0.77%) | |
| Oct 28, 2021 | 23.43 | 23.43 | 23.43 | 0 | +0.34(+1.47%) | |
| Oct 26, 2021 | 23.09 | 23.09 | 23.09 | 0 | -0.40(-1.70%) | |
| Oct 25, 2021 | 23.35 | 23.49 | 23.27 | 23.49 | 600 | -0.09(-0.38%) |
| Oct 22, 2021 | 23.58 | 23.58 | 23.58 | 23.58 | 100 | -0.19(-0.80%) |
| Oct 21, 2021 | 23.39 | 23.77 | 23.39 | 23.77 | 200 | +0.77(+3.35%) |
| Oct 19, 2021 | 23.00 | 23.00 | 23.00 | 0 | +1.17(+5.36%) | |
| Oct 15, 2021 | 21.83 | 21.83 | 21.83 | 0 | -0.41(-1.84%) | |
| Oct 14, 2021 | 22.97 | 22.97 | 22.24 | 22.24 | 1,100 | -0.80(-3.47%) |
| Oct 13, 2021 | 23.76 | 23.76 | 23.04 | 23.04 | 600 | -0.91(-3.80%) |
| Oct 08, 2021 | 23.95 | 23.95 | 23.95 | 0 | -0.85(-3.43%) | |
| Oct 07, 2021 | 24.42 | 24.80 | 24.42 | 24.80 | 249 | +0.57(+2.35%) |
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.
