Canada markets closed

The Alkaline Water Company Inc. (WTER)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.82000.0000 (0.00%)
At close: 4:00PM EDT

1.8100 -0.01 (-0.55%)
After hours: 5:43PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20201.81001.83001.60001.82001.82002,169,504
Aug. 06, 20201.95001.96001.81001.82001.82001,367,900
Aug. 05, 20201.96001.98501.92001.95001.9500752,700
Aug. 04, 20201.90002.00001.90001.95001.9500944,500
Aug. 03, 20202.03002.04001.90001.90001.90001,472,500
Jul. 31, 20202.08002.12001.96002.02002.02001,196,400
Jul. 30, 20202.06002.17001.98002.13002.13001,091,100
Jul. 29, 20202.19002.20002.04002.06002.0600913,000
Jul. 28, 20202.00002.20001.96002.16002.16001,672,500
Jul. 27, 20202.18002.23501.91001.98001.98002,829,700
Jul. 24, 20202.22002.30002.15002.19002.19001,906,400
Jul. 23, 20202.30002.34002.25002.34002.34001,625,900
Jul. 22, 20202.40002.43002.23002.27002.27001,279,700
Jul. 21, 20202.25002.49002.24002.37002.37002,661,000
Jul. 20, 20202.31002.35002.20002.25002.25001,505,500
Jul. 17, 20202.30002.35802.25002.30002.30001,171,300
Jul. 16, 20202.27002.31002.15002.30002.30001,226,400
Jul. 15, 20202.17002.27002.06002.27002.27001,650,300
Jul. 14, 20202.21002.29002.02002.13002.13002,334,800
Jul. 13, 20202.40002.60002.17002.24002.24003,638,900
Jul. 10, 20202.21002.38002.17002.35002.35001,634,600
Jul. 09, 20202.41002.50002.07002.20502.20504,276,500
Jul. 08, 20202.06002.45002.03002.45002.45005,960,100
Jul. 07, 20201.98002.05001.84002.02002.02002,208,100
Jul. 06, 20201.66002.09001.65002.08002.08005,640,900
Jul. 02, 20201.71001.75001.63001.66001.66001,966,800
Jul. 01, 20201.52001.68001.46001.60001.60001,801,500
Jun. 30, 20201.50001.51001.41001.43001.4300985,000
Jun. 29, 20201.55001.58001.39001.41001.41001,582,800
Jun. 26, 20201.68001.68001.56001.56001.5600905,000
Jun. 25, 20201.69001.70001.61001.67001.67001,041,000
Jun. 24, 20201.62001.70001.56001.70001.70001,430,400
Jun. 23, 20201.63301.72001.60001.62001.62001,092,200
Jun. 22, 20201.62001.74001.59001.62501.62501,863,400
Jun. 19, 20201.71001.71001.53001.55001.55001,919,400
Jun. 18, 20201.63001.72501.59001.62001.62002,498,300
Jun. 17, 20201.71001.80001.48001.52001.52007,685,800
Jun. 16, 20201.43001.45001.30001.34001.34001,751,800
Jun. 15, 20201.26001.35001.23001.33001.3300824,300
Jun. 12, 20201.20001.33001.20001.27001.2700851,200
Jun. 11, 20201.23001.27001.10001.16001.1600859,600
Jun. 10, 20201.36001.39001.27601.33001.3300419,400
Jun. 09, 20201.40001.40001.30001.34001.3400579,300
Jun. 08, 20201.39001.44001.31001.42001.4200958,500
Jun. 05, 20201.41001.41001.27001.35001.3500991,900
Jun. 04, 20201.45001.45001.30001.35001.3500851,700
Jun. 03, 20201.31001.50001.29001.38001.38002,386,000
Jun. 02, 20201.17001.28001.16001.26001.2600961,500
Jun. 01, 20201.13001.17201.10001.15001.1500361,500
May 29, 20201.16001.18001.10001.12001.1200435,400
May 28, 20201.11001.22001.10001.14001.1400642,200
May 27, 20201.17001.20001.06001.11001.1100938,200
May 26, 20201.08001.13001.03001.10001.1000460,000
May 22, 20201.11001.11001.02001.10001.1000319,200
May 21, 20201.11001.16001.08001.09001.0900705,600
May 20, 20201.03001.13001.03001.10001.1000706,800
May 19, 20200.98601.06000.97001.01001.01001,186,200
May 18, 20200.97000.99800.95000.96500.9650558,500
May 15, 20200.88000.92000.88000.91500.9150165,300
May 14, 20200.90500.94000.87000.90300.9030353,300
May 13, 20201.00001.00000.90000.92200.9220286,300
May 12, 20200.92100.97000.91000.94300.9430350,700
May 11, 20200.97000.97700.89500.91000.9100296,700
May 08, 20200.90000.99000.90000.96200.9620384,400
May 07, 20200.91600.93500.90100.91500.9150275,300
May 06, 20200.92900.93000.89000.91000.9100260,500
May 05, 20200.94000.95000.91000.91100.9110245,700
May 04, 20200.90000.95000.90000.91700.9170431,700
May 01, 20201.04001.04000.95500.95500.9550469,400
Apr. 30, 20201.06001.06001.00001.00001.0000688,300
Apr. 29, 20200.99601.03000.96001.00001.0000306,300
Apr. 28, 20201.10001.11000.89000.98300.98301,097,700
Apr. 27, 20201.02001.07000.90001.01001.01002,176,300
Apr. 24, 20201.10001.10001.06001.08001.0800310,500
Apr. 23, 20201.11001.17001.07001.08001.0800932,300
Apr. 22, 20201.04001.25001.02001.12001.12004,188,900
Apr. 21, 20201.11001.12001.00001.04001.0400812,100
Apr. 20, 20200.93201.34000.90001.12001.12004,568,900
Apr. 17, 20200.84000.88300.76000.88300.8830321,300
Apr. 16, 20200.88000.89000.80000.82200.8220253,200
Apr. 15, 20200.89800.90000.76200.89000.8900479,000
Apr. 14, 20200.77700.94800.77700.86900.8690745,200
Apr. 13, 20200.76000.78000.68000.75000.7500332,600
Apr. 09, 20200.62000.69000.59000.68000.6800557,700
Apr. 08, 20200.60000.60000.56200.59000.5900207,100
Apr. 07, 20200.55000.58000.54700.57400.5740224,400
Apr. 06, 20200.58400.58800.53000.54700.5470246,800
Apr. 03, 20200.52000.56000.52000.55600.5560143,200
Apr. 02, 20200.55000.60000.51200.53400.5340333,200
Apr. 01, 20200.57000.60000.54000.56500.5650199,600
Mar. 31, 20200.63000.64400.60000.60000.6000157,200
Mar. 30, 20200.64200.67700.60000.62000.6200350,200
Mar. 27, 20200.53000.64000.53000.63000.6300386,000
Mar. 26, 20200.53000.62500.52200.61800.6180533,900
Mar. 25, 20200.55000.67700.53000.54000.5400801,500
Mar. 24, 20200.49000.55000.47900.54000.5400391,300
Mar. 23, 20200.54400.55000.44100.45600.4560493,200
Mar. 20, 20200.54000.55000.48000.50000.5000742,600
Mar. 19, 20200.43000.48000.40000.47000.4700621,200
Mar. 18, 20200.52700.52900.41000.43000.4300735,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...