Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Alkaline Water CO Inc (CSE: WTER )

N/A UNCHANGED
Last Price Updated: 3:31 PM EDT, Apr 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 1.550 1.600 1.500 1.540 57,225 -0.01(-0.65%)
Nov 27, 2020 1.470 1.570 1.470 1.550 47,100 +0.12(+8.39%)
Nov 26, 2020 1.420 1.430 1.420 1.430 31,620 -0.08(-5.30%)
Nov 25, 2020 1.600 1.600 1.500 1.510 28,286 -0.03(-1.95%)
Nov 24, 2020 1.410 1.540 1.410 1.540 49,504 +0.13(+9.22%)
Nov 23, 2020 1.490 1.490 1.410 1.410 37,982 -0.04(-2.76%)
Nov 20, 2020 1.410 1.450 1.400 1.450 31,479 +0.05(+3.57%)
Nov 19, 2020 1.420 1.440 1.400 1.400 37,500 -0.02(-1.41%)
Nov 18, 2020 1.460 1.510 1.420 1.420 52,450 -0.06(-4.05%)
Nov 17, 2020 1.550 1.550 1.420 1.480 122,299 -0.25(-14.45%)
Nov 16, 2020 1.680 1.730 1.680 1.730 24,195 +0.07(+4.22%)
Nov 13, 2020 1.700 1.710 1.660 1.660 21,219 -0.02(-1.19%)
Nov 12, 2020 1.800 1.800 1.680 1.680 6,233 -0.11(-6.15%)
Nov 11, 2020 1.770 1.800 1.740 1.790 4,650 +0.02(+1.13%)
Nov 10, 2020 1.840 1.840 1.760 1.770 5,753 -0.04(-2.21%)
Nov 09, 2020 2.020 2.020 1.740 1.810 66,077 -0.19(-9.50%)
Nov 06, 2020 1.790 2.030 1.790 2.000 22,548 +0.25(+14.29%)
Nov 05, 2020 1.690 1.750 1.680 1.750 20,090 -0.03(-1.69%)
Nov 03, 2020 1.780 1.780 1.780 1.780 0 +0.10(+5.95%)
Nov 02, 2020 1.660 1.680 1.650 1.680 15,780 +0.03(+1.82%)
Oct 30, 2020 1.720 1.720 1.640 1.650 7,400 -0.04(-2.37%)
Oct 29, 2020 1.700 1.920 1.690 1.690 4,800 +0.03(+1.81%)
Oct 28, 2020 1.720 1.720 1.650 1.660 7,700 -0.09(-5.14%)
Oct 27, 2020 1.790 1.790 1.740 1.750 6,308 -0.02(-1.13%)
Oct 26, 2020 1.770 1.780 1.770 1.770 7,375 -0.14(-7.33%)
Oct 23, 2020 1.940 1.940 1.910 1.910 2,450 -0.01(-0.52%)
Oct 22, 2020 1.920 1.920 1.820 1.920 11,100 -0.03(-1.54%)
Oct 21, 2020 2.010 2.050 1.950 1.950 10,065 -0.13(-6.25%)
Oct 20, 2020 2.060 2.120 2.060 2.080 5,475 -0.02(-0.95%)
Oct 19, 2020 2.460 2.460 2.100 2.100 10,100 -0.05(-2.33%)
Oct 16, 2020 2.300 2.350 2.130 2.150 27,300 -0.03(-1.38%)
Oct 15, 2020 2.120 2.210 2.100 2.180 42,480 +0.06(+2.83%)
Oct 14, 2020 2.200 2.200 2.100 2.120 28,175 +0.00(+0.00%)
Oct 13, 2020 2.040 2.290 2.040 2.120 52,623 +0.17(+8.72%)
Oct 09, 2020 1.950 1.950 1.950 0 +0.12(+6.56%)
Oct 08, 2020 1.950 1.970 1.830 1.830 300 -0.07(-3.68%)
Oct 07, 2020 1.810 1.950 1.810 1.900 44,320 +0.12(+6.74%)
Oct 06, 2020 1.860 1.880 1.740 1.780 9,405 -0.09(-4.81%)
Oct 05, 2020 1.870 1.910 1.850 1.870 11,659 +0.10(+5.65%)
Oct 02, 2020 1.870 1.930 1.760 1.770 16,930 -0.01(-0.56%)
Oct 01, 2020 1.800 1.900 1.750 1.780 8,000 +0.08(+4.71%)
Sep 30, 2020 1.750 1.750 1.700 1.700 2,648 +0.00(+0.00%)
Sep 29, 2020 1.860 1.880 1.700 1.700 20,900 -0.10(-5.56%)
Sep 28, 2020 1.730 1.800 1.720 1.800 9,900 +0.12(+7.14%)
Sep 25, 2020 1.550 1.680 1.550 1.680 1,400 +0.08(+5.00%)
Sep 24, 2020 1.620 1.680 1.550 1.600 11,119 -0.05(-3.03%)
Sep 23, 2020 1.770 1.770 1.650 1.650 7,500 -0.10(-5.71%)
Sep 22, 2020 1.790 1.790 1.750 1.750 7,159 -0.10(-5.41%)
Sep 21, 2020 1.910 1.910 1.800 1.850 8,700 -0.05(-2.63%)
Sep 18, 2020 1.840 1.900 1.750 1.900 7,808 +0.07(+3.83%)
Sep 17, 2020 1.830 1.830 1.830 1.830 2,930 +0.01(+0.55%)
Sep 16, 2020 1.850 1.850 1.790 1.820 12,750 +0.08(+4.60%)
Sep 15, 2020 1.860 1.920 1.740 1.740 15,100 +0.00(+0.00%)
Sep 11, 2020 1.740 1.740 1.740 0 -0.05(-2.79%)
Sep 10, 2020 1.770 1.820 1.770 1.790 5,150 -0.01(-0.56%)
Sep 09, 2020 1.840 1.850 1.800 1.800 6,950 -0.05(-2.70%)
Sep 08, 2020 1.890 1.890 1.850 1.850 5,750 -0.01(-0.54%)
Sep 04, 2020 1.860 1.860 1.860 0 +0.03(+1.64%)
Sep 03, 2020 1.840 1.860 1.800 1.830 11,350 -0.11(-5.67%)
Sep 02, 2020 1.890 1.940 1.890 1.940 3,120 -0.08(-3.96%)
Sep 01, 2020 1.950 2.020 1.880 2.020 9,300 +0.11(+5.76%)
Aug 31, 2020 1.890 1.910 1.720 1.910 84,900 +0.00(+0.00%)
Aug 28, 2020 1.970 2.000 1.880 1.910 41,058 -0.06(-3.05%)
Aug 27, 2020 2.020 2.020 1.890 1.970 26,659 -0.30(-13.22%)
Aug 26, 2020 2.020 2.310 1.990 2.270 44,053 +0.42(+22.70%)
Aug 25, 2020 1.970 1.970 1.840 1.850 43,550 -0.18(-8.87%)
Aug 24, 2020 2.020 2.070 1.960 2.030 45,489 +0.01(+0.50%)
Aug 21, 2020 2.200 2.200 2.020 2.020 28,320 -0.18(-8.18%)
Aug 20, 2020 2.170 2.200 2.170 2.200 3,350 +0.05(+2.33%)
Aug 19, 2020 2.220 2.240 2.150 2.150 31,055 -0.12(-5.29%)
Aug 18, 2020 2.270 2.340 2.220 2.270 28,725 +0.00(+0.00%)
Aug 17, 2020 2.250 2.330 2.170 2.270 30,975 -0.01(-0.44%)
Aug 14, 2020 2.470 2.490 2.260 2.280 22,479 -0.16(-6.56%)
Aug 13, 2020 2.420 2.440 2.330 2.440 11,829 +0.08(+3.39%)
Aug 12, 2020 2.180 2.370 2.180 2.360 21,150 +0.20(+9.26%)
Aug 11, 2020 2.270 2.270 2.150 2.160 37,725 -0.14(-6.09%)
Aug 10, 2020 2.420 2.470 2.260 2.300 27,072 -0.12(-4.96%)
Aug 07, 2020 2.350 2.420 2.110 2.420 33,291 +0.02(+0.83%)
Aug 06, 2020 2.590 2.590 2.400 2.400 5,328 -0.19(-7.34%)
Aug 05, 2020 2.590 2.600 2.530 2.590 31,700 -0.01(-0.38%)
Aug 04, 2020 2.310 2.610 2.310 2.600 22,000 -0.14(-5.11%)
Jul 31, 2020 2.740 2.740 2.740 0 -0.13(-4.53%)
Jul 30, 2020 2.730 2.900 2.680 2.870 36,070 +0.15(+5.51%)
Jul 29, 2020 2.920 2.920 2.720 2.720 27,252 -0.09(-3.20%)
Jul 28, 2020 2.970 2.970 2.720 2.810 23,910 +0.15(+5.64%)
Jul 27, 2020 2.930 2.970 2.630 2.660 28,057 -0.26(-8.90%)
Jul 24, 2020 2.960 3.030 2.910 2.920 27,597 -0.21(-6.71%)
Jul 23, 2020 3.060 3.130 3.000 3.130 78,429 +0.10(+3.30%)
Jul 22, 2020 3.000 3.170 3.000 3.030 20,725 -0.12(-3.81%)
Jul 21, 2020 2.990 3.320 2.990 3.150 44,394 +0.12(+3.96%)
Jul 20, 2020 3.110 3.120 2.990 3.030 18,060 -0.04(-1.30%)
Jul 17, 2020 3.130 3.160 2.920 3.070 26,450 -0.03(-0.97%)
Jul 16, 2020 3.020 3.120 2.920 3.100 26,200 +0.06(+1.97%)
Jul 15, 2020 2.890 3.050 2.890 3.040 17,948 +0.21(+7.42%)
Jul 14, 2020 2.900 2.990 2.790 2.830 19,494 -0.17(-5.67%)
Jul 13, 2020 3.230 3.500 3.000 3.000 65,200 -0.21(-6.54%)
Jul 10, 2020 3.010 3.210 2.980 3.210 22,848 +0.20(+6.64%)
Jul 09, 2020 3.180 3.350 2.790 3.010 64,033 -0.34(-10.15%)
Jul 08, 2020 2.730 3.350 2.730 3.350 114,376 +0.65(+24.07%)
Jul 07, 2020 2.580 2.750 2.580 2.700 44,392 -0.10(-3.57%)
Jul 06, 2020 2.220 2.800 2.220 2.800 132,233 +0.58(+26.13%)
Jul 03, 2020 2.250 2.250 2.220 2.220 600 +0.01(+0.45%)
Jul 02, 2020 1.970 2.300 1.970 2.210 80,397 +0.30(+15.71%)
Jun 30, 2020 1.910 1.910 1.910 0 -0.05(-2.55%)
Jun 29, 2020 2.000 2.050 1.900 1.960 42,314 -0.20(-9.26%)
Jun 26, 2020 2.210 2.300 2.150 2.160 5,249 -0.13(-5.68%)
Jun 25, 2020 2.300 2.300 2.250 2.290 6,900 -0.01(-0.43%)
Jun 24, 2020 2.180 2.300 2.120 2.300 12,312 +0.11(+5.02%)
Jun 23, 2020 2.190 2.260 2.180 2.190 29,395 +0.02(+0.92%)
Jun 22, 2020 2.170 2.300 2.170 2.170 21,242 +0.02(+0.93%)
Jun 19, 2020 2.390 2.390 2.100 2.150 15,888 -0.07(-3.15%)
Jun 18, 2020 2.130 2.310 2.130 2.220 28,132 +0.12(+5.71%)
Jun 17, 2020 1.930 2.350 1.930 2.100 72,742 +0.30(+16.67%)
Jun 16, 2020 1.900 1.940 1.800 1.800 23,699 +0.00(+0.00%)
Jun 15, 2020 1.730 1.800 1.620 1.800 26,123 +0.07(+4.05%)
Jun 12, 2020 1.890 1.890 1.700 1.730 10,950 +0.23(+15.33%)
Jun 11, 2020 1.650 1.650 1.500 1.500 10,880 -0.25(-14.29%)
Jun 10, 2020 1.750 1.750 1.710 1.750 22,262 -0.01(-0.57%)
Jun 09, 2020 1.800 1.800 1.760 1.760 13,050 -0.09(-4.86%)
Jun 08, 2020 1.820 1.900 1.800 1.850 19,479 +0.10(+5.71%)
Jun 05, 2020 1.800 1.860 1.750 1.750 30,060 -0.03(-1.69%)
Jun 04, 2020 1.900 1.900 1.750 1.780 5,200 -0.07(-3.78%)
Jun 03, 2020 1.750 1.990 1.750 1.850 48,064 +0.15(+8.82%)
Jun 02, 2020 1.600 1.700 1.590 1.700 10,075 +0.13(+8.28%)
Jun 01, 2020 1.580 1.580 1.560 1.570 5,450 +0.04(+2.61%)
May 29, 2020 1.590 1.600 1.530 1.530 21,850 -0.07(-4.38%)
May 28, 2020 1.530 1.600 1.520 1.600 16,655 +0.05(+3.23%)
May 27, 2020 1.600 1.610 1.500 1.550 7,844 +0.05(+3.33%)
May 26, 2020 1.500 1.500 1.430 1.500 22,100 -0.09(-5.66%)
May 25, 2020 1.450 1.590 1.450 1.590 900 +0.11(+7.43%)
May 22, 2020 1.550 1.550 1.470 1.480 2,027 -0.02(-1.33%)
May 21, 2020 1.470 1.600 1.470 1.500 16,916 +0.09(+6.38%)
May 20, 2020 1.440 1.510 1.410 1.410 20,072 -0.02(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.