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%) |
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.
