WTER.V - The Alkaline Water Company Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 29, 20193.19003.20003.14003.18003.180054,300
Mar 28, 20193.35003.38003.12003.19003.190091,000
Mar 27, 20193.49003.50003.35003.39003.390066,300
Mar 26, 20193.42003.68003.40003.49003.4900107,100
Mar 25, 20193.75003.75003.39003.42003.420082,200
Mar 22, 20193.69003.71003.64003.66003.660049,200
Mar 21, 20193.76003.78003.64003.74003.7400113,800
Mar 20, 20193.86003.86003.70003.80003.8000101,900
Mar 19, 20193.95003.95003.75003.85003.850043,400
Mar 18, 20193.98003.98003.72003.87003.870054,600
Mar 15, 20194.22004.22003.77003.84003.840084,700
Mar 14, 20194.07004.20004.03004.09004.090043,100
Mar 13, 20193.77004.15003.77004.00004.000063,500
Mar 12, 20193.66004.20003.66003.78003.7800178,200
Mar 11, 20193.50003.74003.50003.60003.6000119,100
Mar 08, 20193.58004.00003.43003.65003.6500184,000
Mar 07, 20194.50004.55004.14004.28004.280037,300
Mar 06, 20194.59004.59004.38004.50004.500027,800
Mar 05, 20194.44004.65004.30004.60004.600059,500
Mar 04, 20194.41004.43004.25004.41004.410037,300
Mar 01, 20194.49004.55004.40004.50004.500041,200
Feb 28, 20194.26004.50004.24004.50004.500045,600
Feb 27, 20194.28004.46004.21004.28004.280032,600
Feb 26, 20194.59004.59004.24004.40004.400035,800
Feb 25, 20194.65004.65004.37004.48004.480035,600
Feb 22, 20194.54004.65004.50004.58004.580015,200
Feb 21, 20194.41004.61004.17004.49004.490085,600
Feb 20, 20194.47004.50004.39004.41004.410067,600
Feb 19, 20194.57004.77004.48004.50004.500091,900
Feb 15, 20194.88004.95004.57004.61004.610093,200
Feb 14, 20194.87004.87004.67004.74004.740038,600
Feb 13, 20195.04005.04004.71004.76004.760040,400
Feb 12, 20194.90004.96004.79004.95004.950066,700
Feb 11, 20195.05005.17004.86005.05005.050054,300
Feb 08, 20195.18005.21004.90005.12005.120066,900
Feb 07, 20195.00005.11004.79005.11005.110058,300
Feb 06, 20195.05005.05004.74005.00005.000090,600
Feb 05, 20195.50005.50004.82005.04005.0400185,000
Feb 04, 20194.32005.23004.32004.98004.9800354,600
Feb 01, 20194.45004.45004.28004.41004.410057,100
Jan 31, 20194.60004.60004.45004.50004.500049,000
Jan 30, 20194.70004.72004.55004.55004.550051,600
Jan 29, 20194.83004.83004.65004.72004.720031,000
Jan 28, 20194.71004.83004.63004.77004.770092,700
Jan 25, 20194.82004.83004.62004.71004.710059,100
Jan 24, 20194.75004.83004.48004.83004.830075,600
Jan 23, 20195.00005.10004.61004.71004.7100113,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...