Canada markets closed

Current Water Technologies Inc. (WATR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 03:59PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20220.04000.05000.04000.05000.050035,800
Dec 05, 20220.04000.05000.04000.04000.040031,000
Dec 02, 20220.05000.05000.04000.05000.0500154,100
Dec 01, 20220.04000.05000.04000.04000.0400638,100
Nov 30, 20220.04000.04000.04000.04000.040026,300
Nov 29, 20220.04000.04000.04000.04000.0400257,400
Nov 28, 20220.04000.04000.04000.04000.040051,100
Nov 25, 20220.04000.04000.04000.04000.040013,500
Nov 24, 20220.04000.04000.04000.04000.0400153,300
Nov 23, 20220.04000.04000.04000.04000.040093,600
Nov 22, 20220.04000.04000.03000.04000.040026,600
Nov 21, 20220.04000.04000.04000.04000.040074,500
Nov 18, 20220.04000.04000.03000.04000.0400570,600
Nov 17, 20220.04000.04000.03000.04000.040091,400
Nov 16, 20220.04000.04000.04000.04000.0400548,100
Nov 15, 20220.03000.04000.03000.04000.04003,244,300
Nov 14, 20220.03000.03000.03000.03000.03006,600
Nov 11, 20220.03000.03000.03000.03000.030030,000
Nov 10, 20220.03000.03000.03000.03000.0300-
Nov 09, 20220.03000.03000.03000.03000.030012,300
Nov 08, 20220.03000.03000.03000.03000.03006,100
Nov 07, 20220.03000.03000.03000.03000.0300177,600
Nov 04, 20220.03000.03000.03000.03000.030080,100
Nov 03, 20220.03000.03000.03000.03000.030026,100
Nov 02, 20220.03000.03000.03000.03000.030034,400
Nov 01, 20220.03000.03000.03000.03000.03003,000
Oct 31, 20220.03000.03000.03000.03000.030035,200
Oct 28, 20220.03000.03000.03000.03000.030010,700
Oct 27, 20220.03000.03000.03000.03000.030017,800
Oct 26, 20220.03000.03000.03000.03000.03007,000
Oct 25, 20220.03000.03000.03000.03000.030016,200
Oct 24, 20220.03000.03000.03000.03000.030025,200
Oct 21, 20220.03000.03000.03000.03000.030014,400
Oct 20, 20220.03000.03000.03000.03000.030030,500
Oct 19, 20220.04000.04000.03000.03000.030089,700
Oct 18, 20220.03000.03000.03000.03000.030049,400
Oct 17, 20220.03000.03000.03000.03000.030054,400
Oct 14, 20220.03000.03000.03000.03000.030015,500
Oct 13, 20220.03000.03000.03000.03000.03001,000
Oct 12, 20220.03000.03000.03000.03000.030027,200
Oct 11, 20220.03000.03000.03000.03000.030076,900
Oct 07, 20220.04000.04000.03000.03000.030059,600
Oct 06, 20220.03000.03000.03000.03000.030030,000
Oct 05, 20220.03000.03000.03000.03000.030094,000
Oct 04, 20220.04000.04000.03000.03000.03003,400
Oct 03, 20220.04000.04000.03000.03000.0300110,000
Sept 30, 20220.04000.04000.04000.04000.04002,000
Sept 29, 20220.03000.03000.03000.03000.0300379,000
Sept 28, 20220.03000.03000.03000.03000.030089,300
Sept 27, 20220.04000.04000.03000.03000.03002,200
Sept 26, 20220.04000.04000.03000.03000.0300233,600
Sept 23, 20220.04000.04000.04000.04000.04002,500
Sept 22, 20220.04000.04000.03000.03000.030017,000
Sept 21, 20220.04000.04000.03000.03000.030063,200
Sept 20, 20220.04000.04000.04000.04000.040012,800
Sept 19, 20220.04000.04000.04000.04000.04007,500
Sept 16, 20220.03000.04000.03000.03000.0300459,300
Sept 15, 20220.03000.03000.03000.03000.03003,100
Sept 14, 20220.03000.04000.03000.03000.0300370,000
Sept 13, 20220.03000.03000.03000.03000.030026,100
Sept 12, 20220.04000.04000.03000.04000.040068,100
Sept 09, 20220.03000.04000.03000.03000.030028,300
Sept 08, 20220.04000.04000.04000.04000.0400-
Sept 07, 20220.04000.04000.04000.04000.040051,400
Sept 06, 20220.04000.04000.04000.04000.04001,800
Sept 02, 20220.04000.04000.04000.04000.040041,900
Sept 01, 20220.04000.04000.04000.04000.040027,000
Aug 31, 20220.04000.04000.04000.04000.0400165,600
Aug 30, 20220.04000.04000.04000.04000.0400258,700
Aug 29, 20220.04000.04000.04000.04000.040016,300
Aug 26, 20220.04000.04000.04000.04000.0400806,000
Aug 25, 20220.04000.05000.04000.05000.0500464,400
Aug 24, 20220.04000.04000.04000.04000.0400576,000
Aug 23, 20220.04000.04000.03000.03000.030057,100
Aug 22, 20220.04000.04000.04000.04000.040054,400
Aug 19, 20220.04000.04000.03000.04000.0400110,400
Aug 18, 20220.03000.04000.03000.04000.040075,100
Aug 17, 20220.04000.04000.04000.04000.0400186,200
Aug 16, 20220.04000.04000.04000.04000.0400102,900
Aug 15, 20220.04000.04000.04000.04000.040067,700
Aug 12, 20220.04000.04000.04000.04000.040015,100
Aug 11, 20220.04000.04000.04000.04000.0400271,100
Aug 10, 20220.04000.04000.04000.04000.0400116,200
Aug 09, 20220.04000.04000.04000.04000.040087,700
Aug 08, 20220.04000.04000.04000.04000.040018,100
Aug 05, 20220.04000.04000.03000.04000.040058,500
Aug 04, 20220.04000.04000.04000.04000.040043,500
Aug 03, 20220.04000.04000.04000.04000.04003,300
Aug 02, 20220.04000.04000.04000.04000.040030,300
Jul 29, 20220.04000.04000.04000.04000.040019,100
Jul 28, 20220.04000.04000.04000.04000.040023,000
Jul 27, 20220.04000.04000.04000.04000.04008,000
Jul 26, 20220.04000.04000.04000.04000.0400206,500
Jul 25, 20220.04000.04000.04000.04000.0400113,500
Jul 22, 20220.04000.04000.04000.04000.04009,000
Jul 21, 20220.04000.04000.04000.04000.040010,000
Jul 20, 20220.04000.04000.04000.04000.0400187,600
Jul 19, 20220.04000.04000.04000.04000.0400219,000
Jul 18, 20220.03000.04000.03000.04000.04005,000
Jul 15, 20220.03000.04000.03000.04000.04004,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...