WTER.V - The Alkaline Water Company Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 20203.01003.21002.98003.21003.210022,800
Jul. 09, 20203.18003.35002.79003.01003.010066,100
Jul. 08, 20202.73003.35002.73003.35003.3500114,400
Jul. 07, 20202.58002.75002.58002.70002.700044,400
Jul. 06, 20202.22002.80002.22002.80002.8000132,200
Jul. 03, 20202.25002.25002.22002.22002.2200600
Jul. 02, 20201.97002.30001.97002.21002.210080,400
Jun. 30, 20202.00002.00001.91001.91001.910039,100
Jun. 29, 20202.00002.05001.90001.96001.960042,300
Jun. 26, 20202.21002.30002.15002.16002.16005,300
Jun. 25, 20202.30002.30002.25002.29002.29006,900
Jun. 24, 20202.18002.30002.12002.30002.300012,300
Jun. 23, 20202.19002.26002.18002.19002.190029,400
Jun. 22, 20202.17002.30002.17002.17002.170021,200
Jun. 19, 20202.39002.39002.10002.15002.150015,900
Jun. 18, 20202.13002.31002.13002.22002.220028,100
Jun. 17, 20201.93002.35001.93002.10002.100075,000
Jun. 16, 20201.90001.94001.80001.80001.800027,400
Jun. 15, 20201.73001.80001.62001.80001.800026,100
Jun. 12, 20201.89001.89001.70001.73001.730011,500
Jun. 11, 20201.65001.65001.50001.50001.500010,900
Jun. 10, 20201.75001.75001.71001.75001.750022,300
Jun. 09, 20201.80001.80001.76001.76001.760013,100
Jun. 08, 20201.82001.90001.80001.85001.850019,500
Jun. 05, 20201.80001.86001.75001.75001.750030,700
Jun. 04, 20201.90001.90001.75001.78001.78007,100
Jun. 03, 20201.75001.99001.75001.85001.850048,100
Jun. 02, 20201.60001.70001.59001.70001.700010,100
Jun. 01, 20201.58001.58001.56001.57001.57005,500
May 29, 20201.59001.60001.53001.53001.530021,900
May 28, 20201.53001.60001.52001.60001.600016,700
May 27, 20201.60001.61001.50001.55001.55007,800
May 26, 20201.50001.50001.43001.50001.500022,100
May 25, 20201.45001.59001.45001.59001.5900900
May 22, 20201.55001.55001.47001.48001.48002,000
May 21, 20201.47001.60001.47001.50001.500016,900
May 20, 20201.44001.51001.41001.41001.410020,100
May 19, 20201.50001.50001.37001.43001.430055,300
May 15, 20201.27001.29001.26001.28001.28006,300
May 14, 20201.26001.29001.26001.29001.29005,400
May 13, 20201.26001.35001.26001.30001.30009,900
May 12, 20201.35001.35001.32001.32001.320037,700
May 11, 20201.34001.34001.28001.31001.310011,100
May 08, 20201.28001.37001.28001.35001.350015,400
May 07, 20201.29001.29001.28001.28001.28003,200
May 06, 20201.31001.31001.31001.31001.3100100
May 05, 20201.33001.33001.29001.29001.290022,500
May 04, 20201.33001.33001.28001.31001.310017,000
May 01, 20201.55001.55001.37001.37001.37004,200
Apr. 30, 20201.41001.45001.41001.42001.420013,900
Apr. 29, 20201.34001.38001.34001.38001.38003,400
Apr. 28, 20201.50001.50001.31001.37001.37009,400
Apr. 27, 20201.39001.41001.30001.40001.400023,200
Apr. 24, 20201.50001.50001.46001.46001.46003,600
Apr. 23, 20201.60001.66001.50001.50001.5000109,100
Apr. 22, 20201.53001.74001.52001.58001.580041,300
Apr. 21, 20201.57001.57001.46001.46001.460033,300
Apr. 20, 20201.27001.82001.26001.59001.590067,100
Apr. 17, 20201.13001.22001.08001.22001.22008,800
Apr. 16, 20201.10001.20001.07001.15001.150010,000
Apr. 15, 20201.15001.25001.07001.19001.190010,900
Apr. 14, 20201.07001.31001.07001.17001.17008,200
Apr. 13, 20201.10001.10000.98001.02001.02009,600
Apr. 09, 20200.87000.95000.87000.93000.930025,500
Apr. 08, 20200.78000.82000.78000.81000.81009,000
Apr. 07, 20200.77000.78000.77000.78000.78001,100
Apr. 06, 20200.77000.77000.77000.77000.77001,500
Apr. 03, 20200.75000.76000.75000.76000.76003,500
Apr. 02, 20200.74000.76000.73000.73000.73008,600
Apr. 01, 20200.85000.85000.85000.85000.8500-
Mar. 31, 20200.85000.85000.85000.85000.85001,400
Mar. 30, 20200.89000.93000.89000.93000.93007,100
Mar. 27, 20200.87000.88000.85000.88000.88007,500
Mar. 26, 20200.73000.83000.73000.83000.83005,700
Mar. 25, 20200.83000.88000.74000.74000.74008,000
Mar. 24, 20200.70000.78000.70000.78000.78005,000
Mar. 23, 20200.70000.70000.65000.65000.65001,600
Mar. 20, 20200.75000.75000.70000.70000.700010,000
Mar. 19, 20200.65000.65000.61000.61000.61004,600
Mar. 18, 20200.79000.79000.52000.52000.52005,100
Mar. 17, 20200.63000.75000.63000.70000.700016,000
Mar. 16, 20200.88000.88000.60000.60000.60008,800
Mar. 13, 20200.95000.95000.83000.83000.830015,100
Mar. 12, 20201.00001.00000.87000.90000.90005,600
Mar. 11, 20201.06001.06000.98000.98000.980010,500
Mar. 10, 20200.90001.10000.90001.04001.040043,300
Mar. 09, 20201.09001.18000.97000.97000.970024,600
Mar. 06, 20201.14001.17001.14001.17001.17002,300
Mar. 05, 20201.20001.24001.17001.19001.190017,400
Mar. 04, 20201.20001.21001.20001.21001.21004,100
Mar. 03, 20201.23001.23001.22001.22001.22001,200
Mar. 02, 20201.21001.30001.14001.30001.300010,600
Feb. 28, 20201.01001.23001.00001.18001.180041,300
Feb. 27, 20201.10001.10001.00001.00001.000027,100
Feb. 26, 20201.16001.25001.16001.19001.190011,600
Feb. 25, 20201.20001.25001.07001.14001.140026,900
Feb. 24, 20201.26001.26001.22001.22001.220013,100
Feb. 21, 20201.32001.33001.29001.30001.30008,800
Feb. 20, 20201.37001.37001.28001.28001.280013,700
Feb. 19, 20201.38001.39001.33001.34001.34009,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...