Canada Markets close in 10 mins

Global Water Resources, Inc. (GWR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.000.00 (0.00%)
As of 09:40AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 13, 202218.0018.0018.0018.0018.00100
May 12, 202217.5617.5617.5617.5617.56100
May 11, 202217.8017.8017.8017.8017.80100
May 10, 202217.8017.8017.8017.8017.80100
May 09, 202217.9217.9217.7717.8617.86400
May 06, 202218.0318.0618.0318.0618.06300
May 05, 202217.8117.9017.8117.9017.90200
May 04, 202217.6517.6517.6517.6517.65-
May 03, 202217.7117.8917.6517.6517.65300
May 02, 202218.6318.6317.8617.8717.871,500
Apr 29, 202218.7518.7518.7518.7518.751,500
Apr 28, 202218.7018.7018.7018.7018.70100
Apr 27, 202219.0019.0018.7018.7018.70500
Apr 26, 202219.5219.5219.5219.5219.52-
Apr 25, 202220.3020.3019.5219.5219.52700
Apr 22, 202220.2020.3020.1020.3020.301,800
Apr 21, 202220.3020.3020.3020.3020.30-
Apr 20, 202220.3020.3020.3020.3020.30500
Apr 19, 202220.2920.2920.2920.2920.29100
Apr 18, 202219.6419.6519.6419.6419.641,500
Apr 14, 202220.6020.6019.6419.6419.64500
Apr 13, 202220.8220.8220.8220.8220.82-
Apr 12, 202220.8220.8220.8220.8220.82-
Apr 11, 202220.8520.8520.8220.8220.82400
Apr 08, 202220.7521.3520.7521.3521.352,300
Apr 07, 202220.7720.7720.7720.7720.77-
Apr 06, 202220.9220.9220.7720.7720.77600
Apr 05, 202221.0121.0121.0121.0121.01-
Apr 04, 202221.0121.0121.0121.0121.01-
Apr 01, 202221.0121.0121.0121.0121.01-
Mar 31, 202219.3821.0119.3821.0121.01900
Mar 30, 202220.5720.5720.5720.5720.57200
Mar 29, 202220.3020.3020.3020.3020.30100
Mar 28, 202220.3020.3020.3020.3020.30300
Mar 25, 202220.2720.2720.2720.2720.27-
Mar 24, 202220.2720.2720.2720.2720.27200
Mar 23, 202219.8919.8919.8919.8919.89-
Mar 22, 202219.8919.8919.8919.8919.89-
Mar 21, 202219.8919.8919.8919.8919.89-
Mar 18, 202220.6620.6619.8919.8919.89600
Mar 17, 202220.6321.1220.6321.1221.121,200
Mar 16, 202220.8420.8420.2020.2020.20300
Mar 15, 202220.7120.7120.6020.6020.603,600
Mar 14, 202220.2520.4920.2220.4820.485,100
Mar 11, 202219.9019.9019.9019.9019.90-
Mar 10, 202219.9019.9019.9019.9019.90-
Mar 09, 202219.9019.9019.9019.9019.90-
Mar 08, 202219.9019.9019.9019.9019.90-
Mar 07, 202219.9019.9019.9019.9019.90-
Mar 04, 202219.9019.9019.9019.9019.90-
Mar 03, 202219.9019.9019.9019.9019.90-
Mar 02, 202219.9019.9019.9019.9019.90100
Mar 01, 202219.5419.7819.5419.7019.702,100
Feb 28, 202219.8319.8419.4019.4019.40800
Feb 25, 202219.2819.2819.2819.2819.28-
Feb 24, 202219.2819.2819.2819.2819.28-
Feb 23, 202219.2919.2919.2819.2819.28200
Feb 22, 202220.9920.9919.2819.2819.28300
Feb 18, 202219.3719.3719.3719.3719.37100
Feb 17, 202219.5619.5619.5619.5619.56-
Feb 16, 202219.3219.5619.3219.5619.56800
Feb 15, 202219.4019.4019.4019.4019.40-
Feb 14, 202219.4219.4219.4019.4019.40600
Feb 11, 202219.4319.4319.2419.2419.24200
Feb 11, 20220.02458 Dividend
Feb 10, 202219.7919.7919.7919.7919.77-
Feb 09, 202219.7919.7919.7919.7919.77100
Feb 08, 202220.0120.0120.0120.0119.99-
Feb 07, 202220.0120.0120.0120.0119.99-
Feb 04, 202219.7320.0119.7320.0119.99800
Feb 03, 202219.7319.7319.7319.7319.71-
Feb 02, 202219.7319.7319.7319.7319.71100
Feb 01, 202218.4718.4718.4718.4718.45-
Jan 31, 202218.4718.4718.4718.4718.45-
Jan 28, 202218.4718.4718.4718.4718.45-
Jan 27, 202218.4718.4718.4718.4718.45-
Jan 26, 202218.4718.4718.4718.4718.45-
Jan 25, 202218.9818.9818.4718.4718.45300
Jan 24, 202218.6519.4118.6519.4119.392,000
Jan 21, 202218.7918.7918.7918.7918.77100
Jan 20, 202219.5119.5119.5119.5119.49-
Jan 19, 202219.8019.8019.5119.5119.49300
Jan 18, 202219.6619.9919.6619.9919.97500
Jan 17, 202219.5719.5719.5719.5719.55500
Jan 17, 20220.02458 Dividend
Jan 14, 202219.6019.7619.6019.7619.71800
Jan 13, 202219.8019.8019.8019.8019.75-
Jan 12, 202219.8519.8519.8019.8019.75700
Jan 11, 202220.2720.2720.2720.2720.22500
Jan 10, 202220.5020.5020.5020.5020.45300
Jan 07, 202220.8020.8020.8020.8020.75-
Jan 06, 202221.1821.1820.8020.8020.75500
Jan 05, 202221.5021.5021.5021.5021.45300
Jan 04, 202221.5521.5521.5221.5221.47200
Dec 31, 202121.6621.6621.6621.6621.61-
Dec 30, 202121.6621.6621.6621.6621.61400
Dec 29, 202121.9721.9721.6121.6121.56500
Dec 24, 202121.6621.6621.6621.6621.61-
Dec 23, 202121.3121.6621.2821.6621.61500
Dec 22, 202120.9821.2420.8121.2421.191,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...