WTER.V - The Alkaline Water Company Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 17, 20192.10002.10002.04002.07002.07005,300
Oct. 16, 20192.01002.11001.99002.10002.100014,300
Oct. 15, 20191.99002.03001.94001.97001.97008,200
Oct. 11, 20191.93001.99001.93001.99001.99003,900
Oct. 10, 20191.99002.00001.96001.98001.98002,900
Oct. 09, 20192.03002.03001.99002.02002.02007,300
Oct. 08, 20192.00002.00001.98001.98001.98002,500
Oct. 07, 20192.00002.01001.97002.00002.00004,200
Oct. 04, 20192.17002.17001.97002.01002.01006,900
Oct. 03, 20192.01002.04002.00002.04002.04001,600
Oct. 02, 20192.01002.03001.90001.95001.950019,100
Oct. 01, 20192.05002.05001.94002.00002.000012,300
Sep. 30, 20192.00002.00001.94001.94001.94006,700
Sep. 27, 20192.03002.03001.99002.00002.000022,500
Sep. 26, 20192.08002.08002.03002.04002.040012,300
Sep. 25, 20192.18002.18002.08002.08002.080035,100
Sep. 24, 20192.30002.30002.14002.22002.220053,000
Sep. 23, 20192.27002.36002.22002.27002.270048,200
Sep. 20, 20192.34002.34002.21002.24002.240032,400
Sep. 19, 20192.20002.33002.16002.27002.270061,200
Sep. 18, 20192.28002.28002.17002.17002.170054,300
Sep. 17, 20192.37002.37002.27002.28002.280039,200
Sep. 16, 20192.60002.60002.35002.42002.420020,500
Sep. 13, 20192.79002.79002.54002.58002.580039,600
Sep. 12, 20192.92002.92002.62002.71002.710066,500
Sep. 11, 20192.76002.96002.75002.89002.890079,900
Sep. 10, 20193.03003.03003.03003.03003.0300-
Sep. 09, 20192.81003.03002.81003.03003.030046,000
Sep. 06, 20192.76002.90002.75002.90002.900030,000
Sep. 05, 20192.61002.76002.60002.73002.730031,500
Sep. 04, 20192.71002.72002.60002.60002.600054,100
Sep. 03, 20192.65002.66002.50002.66002.660066,700
Aug. 30, 20192.42002.71002.41002.63002.630032,400
Aug. 29, 20192.43002.45002.34002.41002.410024,500
Aug. 28, 20192.05002.45001.90002.43002.430072,100
Aug. 27, 20191.84001.97001.84001.96001.960024,100
Aug. 26, 20192.05002.05001.86001.86001.860032,400
Aug. 23, 20192.02002.10001.95001.96001.960012,600
Aug. 22, 20192.10002.10002.05002.05002.05005,300
Aug. 21, 20191.95002.06001.93002.06002.060035,700
Aug. 20, 20192.10002.10001.96001.96001.960013,600
Aug. 19, 20192.10002.10002.05002.09002.090011,400
Aug. 16, 20192.05002.10001.99002.10002.100030,600
Aug. 15, 20192.05002.12001.92002.07002.070015,700
Aug. 14, 20192.20002.20002.00002.03002.030042,800
Aug. 13, 20192.13002.15002.10002.13002.13005,700
Aug. 12, 20192.25002.26001.95002.14002.140024,300
Aug. 09, 20192.28002.33002.25002.30002.30005,000
Aug. 08, 20192.47002.47002.27002.31002.310032,000
Aug. 07, 20192.40002.47002.32002.45002.450029,600
Aug. 06, 20192.45002.50002.35002.35002.350023,500
Aug. 02, 20192.30002.45002.24002.45002.450013,800
Aug. 01, 20192.47002.47002.20002.30002.30006,200
Jul. 31, 20192.37002.47002.37002.47002.470010,300
Jul. 30, 20192.35002.36002.34002.36002.36003,800
Jul. 29, 20192.64002.64002.33002.39002.390018,000
Jul. 26, 20192.30002.40002.30002.35002.350014,500
Jul. 25, 20192.30002.30002.26002.30002.30003,400
Jul. 24, 20192.26002.28002.25002.28002.28005,700
Jul. 23, 20192.30002.30002.30002.30002.3000-
Jul. 22, 20192.39002.39002.30002.30002.30001,300
Jul. 19, 20192.26002.34002.24002.34002.34001,000
Jul. 18, 20192.26002.35002.23002.35002.350010,000
Jul. 17, 20192.40002.42002.28002.28002.28006,200
Jul. 16, 20192.37002.43002.37002.40002.400025,400
Jul. 15, 20192.39002.39002.36002.37002.370011,900
Jul. 12, 20192.55002.57002.45002.54002.540016,700
Jul. 11, 20192.52002.67002.50002.60002.600028,700
Jul. 10, 20192.56002.60002.49002.52002.52009,000
Jul. 09, 20192.63002.63002.54002.63002.630023,100
Jul. 08, 20192.57002.65002.57002.63002.63001,100
Jul. 05, 20192.74002.76002.66002.66002.660015,700
Jul. 04, 20192.76002.76002.59002.60002.600051,600
Jul. 03, 20192.73002.93002.72002.86002.860014,000
Jul. 02, 20193.09003.19002.63002.73002.730050,300
Jun. 28, 20192.89002.90002.74002.80002.800027,400
Jun. 27, 20192.55002.98002.55002.85002.850075,100
Jun. 26, 20192.24002.41002.24002.40002.400029,000
Jun. 25, 20192.15002.15002.15002.15002.15001,600
Jun. 24, 20192.16002.24002.13002.24002.240013,500
Jun. 21, 20192.17002.20002.12002.16002.16001,700
Jun. 20, 20192.18002.25002.11002.11002.11006,700
Jun. 19, 20192.25002.25002.21002.24002.24001,100
Jun. 18, 20192.16002.28002.16002.28002.28003,800
Jun. 17, 20192.22002.26002.06002.26002.26005,800
Jun. 14, 20192.28002.28002.22002.22002.22001,800
Jun. 13, 20192.22002.24002.15002.24002.240013,300
Jun. 12, 20192.39002.39002.17002.26002.26007,500
Jun. 11, 20192.29002.35002.25002.35002.350013,600
Jun. 10, 20192.26002.26002.17002.26002.260018,700
Jun. 07, 20192.16002.19002.09002.15002.15006,300
Jun. 06, 20192.15002.17002.08002.09002.09004,800
Jun. 05, 20192.34002.53002.20002.20002.200022,900
Jun. 04, 20192.10002.30002.08002.30002.300039,800
Jun. 03, 20192.16002.16001.95002.08002.080025,300
May 31, 20192.26002.29002.16002.17002.170016,700
May 30, 20192.36002.37002.33002.33002.330011,100
May 29, 20192.40002.40002.38002.38002.38001,900
May 28, 20192.27002.51002.27002.42002.420035,100
May 27, 20192.30002.30002.16002.30002.300016,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...