Canada markets open in 54 minutes

Global Water Resources, Inc. (GWR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.20-0.82 (-3.56%)
At close: 03:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 202122.8322.8322.2022.2022.20500
Dec. 03, 202123.0223.0223.0223.0223.02-
Dec. 02, 202123.0223.0223.0223.0223.02100
Dec. 01, 202122.1022.9822.1022.6022.601,000
Nov. 30, 202123.0623.0622.1122.2122.21500
Nov. 29, 202123.9423.9423.2523.2523.25600
Nov. 26, 202124.1324.1324.1324.1324.13-
Nov. 25, 202124.1324.1324.1324.1324.13-
Nov. 24, 202124.1324.1324.1324.1324.13100
Nov. 23, 202124.0024.0024.0024.0024.00-
Nov. 22, 202124.0024.0024.0024.0024.00200
Nov. 19, 202123.9123.9123.9123.9123.91-
Nov. 18, 202123.4123.9123.4123.9123.914,100
Nov. 17, 202123.4123.4123.4123.4123.41100
Nov. 16, 202123.4123.4123.4123.4123.41100
Nov. 15, 202123.4123.4123.4123.4123.41-
Nov. 12, 202123.4823.5023.1123.4123.411,900
Nov. 11, 202123.5023.5823.5023.5823.58200
Nov. 10, 202123.6923.6923.6923.6923.69-
Nov. 09, 202123.6923.6923.6923.6923.69-
Nov. 08, 202125.1625.1623.6923.6923.69300
Nov. 05, 202123.4823.4823.4823.4823.48100
Nov. 04, 202123.2523.2523.2523.2523.25-
Nov. 03, 202123.2523.2523.2523.2523.25-
Nov. 02, 202123.2523.2523.2523.2523.25-
Nov. 01, 202123.5423.5423.2523.2523.25200
Oct. 29, 202123.4323.4323.4323.4323.43-
Oct. 28, 202123.0523.4323.0523.4323.43700
Oct. 27, 202123.0923.0923.0923.0923.09-
Oct. 26, 202123.3023.3023.0923.0923.09200
Oct. 25, 202123.3523.4923.2723.4923.49600
Oct. 22, 202123.5823.5823.5823.5823.58100
Oct. 21, 202123.3923.7723.3923.7723.77200
Oct. 20, 202123.0023.0023.0023.0023.00-
Oct. 19, 202122.4623.0022.4623.0023.00400
Oct. 18, 202121.8321.8321.8321.8321.83-
Oct. 15, 202122.2422.2421.8321.8321.83500
Oct. 14, 202122.9722.9722.2422.2422.241,100
Oct. 13, 202123.7623.7623.0423.0423.04600
Oct. 12, 202123.9523.9523.9523.9523.95-
Oct. 08, 202124.6124.6123.9523.9523.95700
Oct. 07, 202124.4224.8024.4224.8024.80200
Oct. 06, 202124.2324.2324.2324.2324.23200
Oct. 05, 202123.7823.7823.7823.7823.78-
Oct. 04, 202123.7823.7823.7823.7823.78-
Oct. 01, 202123.7823.7823.7823.7823.78-
Sep. 30, 202123.7823.7823.7823.7823.78-
Sep. 29, 202123.7823.7823.7823.7823.78-
Sep. 28, 202123.7823.7823.7823.7823.78-
Sep. 27, 202123.7223.7823.4023.7823.782,200
Sep. 24, 202124.0024.3823.6223.8623.86700
Sep. 23, 202122.4023.1622.4023.0523.051,000
Sep. 22, 202122.9122.9122.9122.9122.91200
Sep. 21, 202123.1523.1523.1523.1523.15100
Sep. 20, 202123.1123.1123.0223.0223.02200
Sep. 17, 202124.9424.9523.7923.7923.791,900
Sep. 16, 202124.2724.2724.2724.2724.27-
Sep. 15, 202124.2724.2724.2724.2724.27-
Sep. 14, 202124.4624.4624.2724.2724.27300
Sep. 13, 202125.3525.3524.5924.5924.59300
Sep. 10, 202125.2525.2525.2525.2525.25100
Sep. 09, 202125.4425.4425.4425.4425.44200
Sep. 08, 202125.3525.3525.3525.3525.35-
Sep. 07, 202125.5125.5125.3525.3525.35300
Sep. 03, 202125.5325.5325.5325.5325.53100
Sep. 02, 202125.5925.5925.5325.5325.53200
Sep. 01, 202125.2525.2525.2525.2525.25-
Aug. 31, 202125.2525.2525.2525.2525.25200
Aug. 30, 202125.1025.3224.9425.2025.201,600
Aug. 27, 202125.2225.2224.9924.9924.99500
Aug. 26, 202125.0425.0424.7524.7524.75400
Aug. 25, 202125.2625.5025.0025.2125.21900
Aug. 24, 202125.0725.0724.8324.8324.83200
Aug. 23, 202124.7525.3224.5625.3225.32600
Aug. 20, 202124.5524.5524.5524.5524.55600
Aug. 19, 202124.3524.6724.3524.6124.61600
Aug. 18, 202124.2424.2424.2424.2424.24-
Aug. 17, 202124.3924.5624.2424.2424.24700
Aug. 16, 202124.6024.6024.4824.4824.48600
Aug. 13, 202123.4025.7523.4025.6225.623,100
Aug. 12, 202122.0122.0122.0122.0122.01-
Aug. 11, 202122.0122.0122.0122.0122.01-
Aug. 10, 202122.0122.0122.0122.0122.01100
Aug. 09, 202122.0522.0522.0522.0522.05-
Aug. 06, 202122.0522.0522.0522.0522.05-
Aug. 05, 202122.0522.0522.0522.0522.05100
Aug. 04, 202122.1022.1022.1022.1022.10-
Aug. 03, 202122.1022.1022.1022.1022.10200
Jul. 30, 202122.5022.5022.5022.5022.50-
Jul. 29, 202122.5022.5022.5022.5022.50-
Jul. 28, 202122.5022.5022.5022.5022.50-
Jul. 27, 202122.5022.5022.5022.5022.50500
Jul. 26, 202122.3522.3522.3522.3522.35100
Jul. 23, 202122.1522.5022.1522.5022.50900
Jul. 22, 202122.1822.5022.1822.5022.50300
Jul. 21, 202122.1822.1822.1822.1822.18100
Jul. 20, 202122.1822.1822.1822.1822.18-
Jul. 19, 202121.8022.1821.8022.1822.18300
Jul. 16, 202121.3921.3921.3921.3921.39-
Jul. 15, 202121.4521.4521.3921.3921.39200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...