WTER.V - The Alkaline Water Company Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 20201.88002.00001.88001.98001.98008,800
Jan. 17, 20202.00002.05002.00002.00002.00007,800
Jan. 16, 20202.24002.25002.06002.15002.150017,700
Jan. 15, 20202.18002.28001.97002.20002.200044,400
Jan. 14, 20201.90002.20001.90002.20002.200043,800
Jan. 13, 20201.70001.85001.70001.83001.830026,000
Jan. 10, 20201.77001.77001.73001.74001.7400400
Jan. 09, 20201.70001.75001.70001.73001.73004,200
Jan. 08, 20201.79001.79001.69001.70001.70004,800
Jan. 07, 20201.87001.87001.77001.77001.77002,400
Jan. 06, 20201.73001.75001.73001.75001.75001,900
Jan. 03, 20201.96001.96001.70001.70001.700014,500
Jan. 02, 20201.68001.81001.68001.80001.800028,800
Dec. 31, 20191.65001.67001.54001.67001.67004,000
Dec. 30, 20191.62001.68001.62001.65001.650010,000
Dec. 27, 20191.55001.65001.50001.65001.650015,500
Dec. 24, 20191.63001.65001.63001.65001.65001,400
Dec. 23, 20191.75001.75001.66001.66001.66003,700
Dec. 20, 20191.55001.66001.55001.66001.660029,800
Dec. 19, 20191.53001.62001.52001.55001.55009,100
Dec. 18, 20191.50001.64001.50001.60001.600017,600
Dec. 17, 20191.37001.45001.37001.45001.45006,000
Dec. 16, 20191.41001.41001.38001.40001.400028,900
Dec. 13, 20191.43001.45001.43001.43001.43007,700
Dec. 12, 20191.47001.47001.45001.45001.45009,200
Dec. 11, 20191.47001.48001.47001.47001.47002,800
Dec. 10, 20191.53001.53001.53001.53001.5300-
Dec. 09, 20191.47001.53001.47001.53001.5300400
Dec. 06, 20191.46001.51001.46001.48001.480010,000
Dec. 05, 20191.42001.48001.42001.45001.450014,200
Dec. 04, 20191.49001.53001.49001.50001.500014,500
Dec. 03, 20191.50001.50001.46001.47001.47002,800
Dec. 02, 20191.51001.51001.50001.51001.5100500
Nov. 29, 20191.50001.55001.50001.55001.55003,000
Nov. 28, 20191.41001.45001.39001.44001.44009,900
Nov. 27, 20191.42001.50001.42001.50001.500030,800
Nov. 26, 20191.46001.57001.46001.50001.50006,600
Nov. 25, 20191.55001.55001.52001.54001.54008,700
Nov. 22, 20191.65001.65001.59001.60001.60003,800
Nov. 21, 20191.53001.64001.53001.64001.640044,300
Nov. 20, 20191.55001.63001.50001.50001.500053,600
Nov. 19, 20191.63001.63001.46001.53001.530052,000
Nov. 18, 20191.55001.67001.55001.63001.630014,400
Nov. 15, 20191.69001.70001.67001.67001.67004,900
Nov. 14, 20191.80001.80001.73001.73001.730021,000
Nov. 13, 20191.87001.87001.73001.80001.800027,800
Nov. 12, 20191.85001.87001.84001.84001.84004,200
Nov. 11, 20191.80001.82001.80001.82001.82001,200
Nov. 08, 20191.86001.86001.85001.85001.85001,400
Nov. 07, 20191.90001.90001.79001.79001.79009,800
Nov. 06, 20191.92001.92001.85001.85001.85006,900
Nov. 05, 20191.80001.98001.80001.88001.880023,400
Nov. 04, 20191.68001.79001.68001.79001.79002,700
Nov. 01, 20191.65001.72001.65001.72001.72001,500
Oct. 31, 20191.70001.71001.65001.69001.69006,600
Oct. 30, 20191.75001.75001.48001.75001.750047,600
Oct. 29, 20191.80001.80001.78001.80001.80005,900
Oct. 28, 20191.77001.81001.77001.80001.80009,900
Oct. 25, 20191.82001.83001.78001.82001.820012,500
Oct. 24, 20191.85001.87001.78001.84001.840016,300
Oct. 23, 20191.87001.87001.83001.83001.830011,400
Oct. 22, 20191.98001.98001.85001.88001.880018,200
Oct. 21, 20191.93001.94001.87001.88001.880010,700
Oct. 18, 20192.07002.07001.95001.99001.990011,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...