Global Water Reso (TSX: GWR )

22.84 CAD +1.01 (+4.63%)
Streaming Delayed Price Updated: 9:41 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 06, 2021 24.23 24.23 24.23 24.23 192 +0.45(+1.89%)
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%)
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.