WTER.V - The Alkaline Water Company Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 24, 20192.35002.40002.32002.34002.340015,900
May 23, 20192.40002.47002.30002.32002.320018,900
May 22, 20192.49002.49002.27002.43002.430016,500
May 21, 20192.57002.57002.42002.45002.450052,700
May 17, 20192.52002.62002.52002.57002.57009,700
May 16, 20192.55002.59002.51002.59002.59008,700
May 15, 20192.79002.79002.50002.55002.550032,000
May 14, 20192.64002.68002.64002.65002.650024,700
May 13, 20192.68002.71002.48002.55002.550068,600
May 10, 20192.70002.71002.60002.64002.640028,800
May 09, 20192.80002.80002.69002.78002.78006,100
May 08, 20192.76002.84002.76002.79002.790010,200
May 07, 20192.75002.95002.75002.80002.800028,300
May 06, 20192.88002.88002.68002.78002.780025,100
May 03, 20192.83002.89002.75002.80002.800017,300
May 02, 20192.99002.99002.71002.82002.820064,500
May 01, 20193.09003.09002.92002.93002.930035,300
Apr 30, 20193.20003.20002.98003.01003.010025,200
Apr 29, 20193.06003.08002.97003.07003.070032,700
Apr 26, 20193.16003.16003.04003.05003.050041,700
Apr 25, 20193.23003.23003.07003.17003.170024,100
Apr 24, 20193.14003.18003.05003.18003.180034,200
Apr 23, 20193.10003.10003.03003.06003.060016,100
Apr 22, 20193.17003.17003.03003.05003.050023,500
Apr 18, 20193.12003.17003.04003.11003.110018,600
Apr 17, 20193.12003.16003.04003.07003.070041,800
Apr 16, 20193.28003.28003.14003.17003.170054,100
Apr 15, 20193.54003.54003.11003.26003.260067,800
Apr 12, 20193.50003.70003.30003.43003.4300212,100
Apr 11, 20193.07003.41003.07003.34003.3400226,100
Apr 10, 20192.98003.02002.95002.96002.960039,800
Apr 09, 20193.20003.20002.90002.95002.950036,400
Apr 08, 20192.94003.41002.90003.07003.0700146,500
Apr 05, 20193.02003.04002.81002.83002.830078,500
Apr 04, 20192.97002.98002.87002.95002.950041,800
Apr 03, 20193.10003.10002.80002.86002.8600102,800
Apr 02, 20193.17003.20002.94003.01003.010086,100
Apr 01, 20193.22003.31003.18003.20003.200052,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...