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 )

0.1950 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 (%)
Apr 29, 2022 1.000 1.000 0.9900 0.9900 1,803 -0.02(-1.98%)
Apr 28, 2022 1.070 1.070 1.010 1.010 7,383 -0.04(-3.81%)
Apr 27, 2022 1.020 1.050 1.020 1.050 3,161 +0.02(+1.94%)
Apr 26, 2022 1.010 1.030 1.000 1.030 6,308 +0.03(+3.00%)
Apr 25, 2022 1.000 1.000 1.000 1.000 5,699 -0.02(-1.96%)
Apr 22, 2022 1.020 1.020 1.020 1.020 5,237 -0.01(-0.97%)
Apr 21, 2022 1.000 1.030 1.000 1.030 5,914 -0.01(-0.96%)
Apr 20, 2022 1.040 1.040 1.040 1.040 115 +0.00(+0.00%)
Apr 19, 2022 1.030 1.040 1.030 1.040 714 +0.02(+1.96%)
Apr 18, 2022 1.060 1.060 1.020 1.020 5,034 -0.08(-7.27%)
Apr 14, 2022 1.100 0 +0.01(+0.92%)
Apr 13, 2022 1.090 1.090 1.090 1.090 8,235 +0.04(+3.81%)
Apr 11, 2022 1.050 1.050 100 +0.02(+1.94%)
Apr 07, 2022 1.030 1.030 100 -0.01(-0.96%)
Apr 06, 2022 1.040 1.040 1.040 1.040 1,233 -0.04(-3.70%)
Apr 05, 2022 1.140 1.210 1.080 1.080 14,469 -0.14(-11.48%)
Mar 31, 2022 1.220 221 +0.10(+8.93%)
Mar 30, 2022 1.240 1.240 1.120 1.120 2,206 -0.13(-10.40%)
Mar 28, 2022 1.250 1.250 140 +0.01(+0.81%)
Mar 25, 2022 1.240 1.240 1.240 1.240 152 +0.04(+3.33%)
Mar 24, 2022 1.180 1.200 1.180 1.200 3,326 +0.11(+10.09%)
Mar 23, 2022 1.090 1.090 1.090 1.090 309 -0.03(-2.68%)
Mar 22, 2022 1.120 1.120 1.120 1.120 1,020 -0.02(-1.75%)
Mar 21, 2022 1.200 1.200 1.140 1.140 773 +0.02(+1.79%)
Mar 18, 2022 1.130 1.200 1.120 1.120 4,951 +0.10(+9.80%)
Mar 17, 2022 0.9700 1.020 0.9700 1.020 2,588 -0.01(-0.97%)
Mar 16, 2022 1.030 1.030 1.030 1.030 982 +0.01(+0.98%)
Mar 15, 2022 1.060 1.060 1.020 1.020 2,720 +0.08(+8.51%)
Mar 14, 2022 0.9400 0.9400 0.9400 0.9400 9,666 -0.06(-6.00%)
Mar 11, 2022 1.020 1.020 1.000 1.000 3,503 -0.03(-2.91%)
Mar 09, 2022 1.030 1.030 49 +0.01(+0.98%)
Mar 08, 2022 0.9800 1.020 0.9100 1.020 13,472 +0.02(+2.00%)
Mar 07, 2022 0.9400 1.000 0.9400 1.000 13,346 +0.02(+2.04%)
Mar 04, 2022 1.080 1.080 0.9700 0.9800 18,240 -0.06(-5.77%)
Mar 03, 2022 1.090 1.090 1.040 1.040 5,056 -0.05(-4.59%)
Mar 02, 2022 1.150 1.150 1.090 1.090 1,765 +0.00(+0.00%)
Mar 01, 2022 1.110 1.110 1.090 1.090 2,182 -0.02(-1.80%)
Feb 28, 2022 1.150 1.150 1.100 1.110 2,225 +0.04(+3.74%)
Feb 25, 2022 1.070 1.090 1.070 1.070 4,661 +0.05(+4.90%)
Feb 24, 2022 1.020 1.020 0.9700 1.020 7,794 +0.01(+0.99%)
Feb 23, 2022 1.050 1.050 1.000 1.010 4,161 -0.09(-8.18%)
Feb 22, 2022 1.120 1.120 1.100 1.100 7,327 -0.12(-9.84%)
Feb 18, 2022 1.220 0 -0.02(-1.61%)
Feb 17, 2022 1.250 1.270 1.120 1.240 22,787 -0.03(-2.36%)
Feb 16, 2022 1.270 1.270 1.270 1.270 354 -0.03(-2.31%)
Feb 15, 2022 1.300 1.300 1.300 1.300 440 -0.02(-1.52%)
Feb 14, 2022 1.340 1.350 1.320 1.320 4,815 -0.09(-6.38%)
Feb 11, 2022 1.430 1.460 1.400 1.410 1,064 +0.05(+3.68%)
Feb 08, 2022 1.360 1.360 8 +0.02(+1.49%)
Feb 07, 2022 1.340 1.340 1.340 1.340 574 -0.05(-3.60%)
Feb 02, 2022 1.430 1.430 1.390 1.390 1,514 +0.03(+2.21%)
Jan 31, 2022 1.360 1.360 51 +0.04(+3.03%)
Jan 28, 2022 1.320 1.320 1.300 1.320 1,921 +0.04(+3.13%)
Jan 27, 2022 1.380 1.380 1.280 1.280 50,471 -0.09(-6.57%)
Jan 26, 2022 1.330 1.370 1.330 1.370 1,606 +0.03(+2.24%)
Jan 25, 2022 1.360 1.360 1.340 1.340 231 +0.06(+4.69%)
Jan 24, 2022 1.280 1.300 1.280 1.280 23,997 -0.03(-2.29%)
Jan 21, 2022 1.390 1.390 1.310 1.310 12,015 -0.07(-5.07%)
Jan 20, 2022 1.380 1.380 1.380 1.380 379 -0.02(-1.43%)
Jan 19, 2022 1.420 1.420 1.400 1.400 2,500 -0.01(-0.71%)
Jan 18, 2022 1.400 1.450 1.400 1.410 9,650 -0.02(-1.40%)
Jan 17, 2022 1.330 2.000 1.300 1.430 2,336 +0.01(+0.70%)
Jan 14, 2022 1.410 1.420 1.400 1.420 6,452 -0.05(-3.40%)
Jan 13, 2022 1.470 1.470 1.470 1.470 7,705 -0.05(-3.29%)
Jan 12, 2022 1.520 1.520 1.520 1.520 404 +0.10(+7.04%)
Jan 11, 2022 1.420 1.420 1.420 1.420 108 +0.04(+2.90%)
Jan 10, 2022 1.380 1.380 1.380 1.380 2,500 -0.08(-5.48%)
Jan 06, 2022 1.460 1.460 1.460 1.460 100 +0.04(+2.82%)
Jan 05, 2022 1.470 1.530 1.420 1.420 18,290 -0.08(-5.33%)
Jan 04, 2022 1.510 1.510 1.470 1.500 1,570 +0.00(+0.00%)
Dec 31, 2021 1.500 1.500 1.500 0 -0.11(-6.83%)
Dec 30, 2021 1.580 1.610 1.540 1.610 3,850 +0.07(+4.55%)
Dec 29, 2021 1.540 1.550 1.500 1.540 7,816 -0.06(-3.75%)
Dec 24, 2021 1.600 1.600 1.600 0 -0.06(-3.61%)
Dec 23, 2021 1.700 1.700 1.650 1.660 3,619 +0.06(+3.75%)
Dec 22, 2021 1.620 1.620 1.600 1.600 836 -0.11(-6.43%)
Dec 21, 2021 1.710 1.740 1.710 1.710 1,426 +0.00(+0.00%)
Dec 20, 2021 1.760 1.760 1.710 1.710 12,013 -0.01(-0.58%)
Dec 17, 2021 1.650 1.720 1.650 1.720 2,528 +0.03(+1.78%)
Dec 16, 2021 1.760 1.760 1.690 1.690 201 +0.08(+4.97%)
Dec 15, 2021 1.610 1.610 1.610 1.610 252 +0.01(+0.63%)
Dec 14, 2021 1.600 1.600 1.600 1.600 1,006 -0.01(-0.62%)
Dec 13, 2021 1.680 1.680 1.610 1.610 1,315 -0.13(-7.47%)
Dec 10, 2021 1.740 1.740 1.720 1.740 4,565 -0.12(-6.45%)
Dec 09, 2021 1.800 1.860 1.700 1.860 15,430 +0.10(+5.68%)
Dec 08, 2021 1.740 1.760 1.740 1.760 8,805 +0.10(+6.02%)
Dec 07, 2021 1.660 1.660 1.660 1.660 563 +0.10(+6.41%)
Dec 06, 2021 1.550 1.560 1.550 1.560 1,037 +0.06(+4.00%)
Dec 03, 2021 1.460 1.500 1.460 1.500 763 -0.05(-3.23%)
Dec 02, 2021 1.590 1.590 1.540 1.550 5,051 -0.14(-8.28%)
Dec 01, 2021 1.590 1.700 1.590 1.690 7,167 +0.10(+6.29%)
Nov 30, 2021 1.600 1.600 1.570 1.590 2,410 -0.01(-0.63%)
Nov 29, 2021 1.650 1.650 1.600 1.600 2,832 +0.00(+0.00%)
Nov 26, 2021 1.680 1.680 1.600 1.600 12,243 -0.18(-10.11%)
Nov 25, 2021 1.750 1.780 1.750 1.780 10,215 +0.09(+5.33%)
Nov 24, 2021 1.540 1.700 1.540 1.690 13,958 +0.13(+8.33%)
Nov 22, 2021 1.560 1.560 1.560 1.560 30 -0.07(-4.29%)
Nov 19, 2021 1.710 1.710 1.630 1.630 2,331 -0.04(-2.40%)
Nov 18, 2021 1.740 1.740 1.670 1.670 2,699 -0.07(-4.02%)
Nov 17, 2021 1.760 1.760 1.740 1.740 1,170 -0.02(-1.14%)
Nov 16, 2021 1.760 1.760 1.700 1.760 8,821 -0.05(-2.76%)
Nov 15, 2021 1.910 1.910 1.810 1.810 2,416 -0.10(-5.24%)
Nov 12, 2021 1.950 1.950 1.810 1.910 11,907 +0.01(+0.53%)
Nov 11, 2021 2.010 2.010 1.900 1.900 4,170 -0.11(-5.47%)
Nov 10, 2021 1.950 2.010 2.010 7,269 -0.02(-0.99%)
Nov 09, 2021 2.100 2.100 2.010 2.030 1,210 -0.07(-3.33%)
Nov 08, 2021 2.100 2.100 2.100 2.100 9,781 +0.05(+2.44%)
Nov 05, 2021 2.070 2.070 2.050 2.050 4,293 -0.03(-1.44%)
Nov 04, 2021 2.080 2.080 2.080 2.080 10,333 -0.01(-0.48%)
Nov 03, 2021 2.150 2.150 2.090 2.090 828 -0.07(-3.24%)
Nov 02, 2021 2.120 2.160 2.120 2.160 323 -0.01(-0.46%)
Nov 01, 2021 2.160 2.240 2.160 2.170 7,013 +0.08(+3.83%)
Oct 29, 2021 2.090 2.090 2.080 2.090 3,028 +0.01(+0.48%)
Oct 28, 2021 2.030 2.100 2.030 2.080 1,972 +0.05(+2.46%)
Oct 27, 2021 2.100 2.150 2.020 2.030 11,801 -0.07(-3.33%)
Oct 26, 2021 2.050 2.100 6,187 +0.05(+2.44%)
Oct 25, 2021 1.990 2.050 1.990 2.050 4,353 +0.08(+4.06%)
Oct 22, 2021 1.960 2.010 1.910 1.970 2,495 -0.04(-1.99%)
Oct 21, 2021 1.950 2.020 1.950 2.010 6,794 +0.06(+3.08%)
Oct 20, 2021 1.980 1.980 1.910 1.950 8,639 +0.03(+1.56%)
Oct 19, 2021 1.920 1.920 1.910 1.920 535 +0.05(+2.67%)
Oct 18, 2021 1.930 1.930 1.870 1.870 2,128 -0.05(-2.60%)
Oct 15, 2021 1.960 1.960 1.920 1.920 1,586 -0.05(-2.54%)
Oct 14, 2021 2.010 2.030 1.970 1.970 2,835 +0.00(+0.00%)
Oct 13, 2021 2.040 2.040 1.970 1.970 3,114 -0.04(-1.99%)
Oct 12, 2021 2.070 2.070 2.000 2.010 4,213 -0.07(-3.37%)
Oct 08, 2021 2.080 2.080 2.080 0 -0.03(-1.42%)
Oct 07, 2021 2.000 2.160 1.970 2.110 13,398 +0.14(+7.11%)
Oct 06, 2021 1.850 2.000 1.740 1.970 16,665 +0.20(+11.30%)
Oct 05, 2021 1.900 1.900 1.750 1.770 4,895 -0.13(-6.84%)
Oct 04, 2021 1.950 1.950 1.900 1.900 4,680 -0.09(-4.52%)
Oct 01, 2021 1.980 2.000 1.980 1.990 2,269 +0.01(+0.51%)
Sep 30, 2021 2.000 2.000 1.970 1.980 6,964 +0.01(+0.51%)
Sep 29, 2021 2.000 2.030 1.960 1.970 7,938 +0.02(+1.03%)
Sep 28, 2021 2.000 2.000 1.950 1.950 22,236 -0.10(-4.88%)
Sep 27, 2021 2.040 2.050 2.040 2.050 1,770 +0.00(+0.00%)
Sep 24, 2021 2.050 2.050 2.050 2.050 3,485 -0.08(-3.76%)
Sep 23, 2021 2.090 2.130 2.090 2.130 1,610 +0.13(+6.50%)
Sep 22, 2021 1.970 2.000 1.960 2.000 1,052 +0.04(+2.04%)
Sep 21, 2021 1.920 2.010 1.920 1.960 5,073 +0.01(+0.51%)
Sep 20, 2021 1.950 1.950 1.950 1.950 2,578 -0.13(-6.25%)
Sep 17, 2021 1.980 2.080 1.980 2.080 1,423 +0.08(+4.00%)
Sep 16, 2021 2.050 2.050 1.970 2.000 1,936 -0.06(-2.91%)
Sep 15, 2021 2.040 2.080 2.030 2.060 3,321 +0.04(+1.98%)
Sep 14, 2021 2.080 2.100 2.020 2.020 2,246 -0.12(-5.61%)
Sep 13, 2021 2.090 2.160 2.090 2.140 4,780 +0.10(+4.90%)
Sep 10, 2021 2.110 2.120 2.020 2.040 57,555 -0.08(-3.77%)
Sep 09, 2021 2.130 2.130 2.100 2.120 2,090 +0.01(+0.47%)
Sep 08, 2021 2.270 2.270 2.110 2.110 7,446 -0.09(-4.09%)
Sep 07, 2021 2.300 2.310 2.200 2.200 11,463 -0.08(-3.51%)
Sep 03, 2021 2.280 2.280 2.280 0 -0.06(-2.56%)
Sep 02, 2021 2.300 2.340 2.300 2.340 5,140 +0.04(+1.74%)
Sep 01, 2021 2.300 2.300 2.300 2.300 246 -0.03(-1.29%)
Aug 31, 2021 2.350 2.380 2.320 2.330 1,941 -0.06(-2.51%)
Aug 30, 2021 2.380 2.390 2.360 2.390 1,448 +0.00(+0.00%)
Aug 27, 2021 2.390 2.410 2.390 2.390 4,220 +0.02(+0.84%)
Aug 26, 2021 2.360 2.370 2.360 2.370 545 -0.04(-1.66%)
Aug 25, 2021 2.400 2.480 2.400 2.410 25,106 +0.03(+1.26%)
Aug 24, 2021 2.330 2.380 2.270 2.380 21,848 +0.04(+1.71%)
Aug 23, 2021 2.300 2.390 2.300 2.340 31,168 +0.09(+4.00%)
Aug 20, 2021 2.220 2.290 2.200 2.250 41,016 +0.04(+1.81%)
Aug 19, 2021 2.230 2.240 2.200 2.210 26,103 -0.06(-2.64%)
Aug 18, 2021 2.210 2.400 2.210 2.270 86,373 +0.05(+2.25%)
Aug 17, 2021 2.350 2.380 2.170 2.220 54,353 -0.18(-7.50%)
Aug 16, 2021 2.600 2.600 2.350 2.400 33,232 -0.15(-5.88%)
Aug 13, 2021 2.690 2.710 2.550 2.550 17,436 -0.11(-4.14%)
Aug 12, 2021 2.720 2.720 2.630 2.660 52,742 -0.05(-1.85%)
Aug 11, 2021 2.740 2.770 2.640 2.710 55,726 -0.01(-0.37%)
Aug 10, 2021 2.770 2.900 2.670 2.720 56,412 -0.09(-3.20%)
Aug 09, 2021 2.610 2.810 2.610 2.810 138,383 +0.25(+9.77%)
Aug 06, 2021 2.570 2.610 2.490 2.560 51,091 -0.01(-0.39%)
Aug 05, 2021 2.390 2.590 2.380 2.570 88,256 +0.20(+8.44%)
Aug 04, 2021 2.450 2.460 2.310 2.370 45,865 -0.08(-3.27%)
Aug 03, 2021 2.780 2.780 2.320 2.450 43,948 +0.03(+1.24%)
Jul 30, 2021 2.420 2.420 2.420 0 +0.13(+5.68%)
Jul 29, 2021 2.340 2.380 2.260 2.290 12,868 -0.01(-0.43%)
Jul 28, 2021 2.200 2.300 2.160 2.300 25,269 +0.09(+4.07%)
Jul 27, 2021 2.220 2.220 2.140 2.210 4,486 +0.03(+1.38%)
Jul 26, 2021 2.210 2.220 2.170 2.180 11,612 +0.01(+0.46%)
Jul 23, 2021 2.240 2.270 2.150 2.170 9,615 -0.08(-3.56%)
Jul 22, 2021 2.180 2.250 2.150 2.250 22,064 -0.01(-0.44%)
Jul 21, 2021 2.150 2.280 2.140 2.260 70,835 +0.15(+7.11%)
Jul 20, 2021 2.040 2.110 1.980 2.110 12,830 +0.08(+3.94%)
Jul 19, 2021 2.010 2.030 1.940 2.030 19,485 +0.03(+1.50%)
Jul 16, 2021 1.930 2.020 1.910 2.000 24,040 +0.05(+2.56%)
Jul 15, 2021 2.020 2.020 1.920 1.950 9,745 -0.01(-0.51%)
Jul 14, 2021 1.920 1.960 1.920 1.960 11,100 +0.01(+0.51%)
Jul 13, 2021 2.000 2.150 1.950 1.950 119,181 -0.01(-0.51%)
Jul 12, 2021 1.990 2.000 1.940 1.960 12,710 +0.05(+2.62%)
Jul 09, 2021 1.850 1.910 1.840 1.910 21,408 +0.18(+10.40%)
Jul 08, 2021 1.760 1.760 1.720 1.730 3,258 +0.02(+1.17%)
Jul 07, 2021 1.600 1.800 1.560 1.710 34,505 -0.11(-6.04%)
Jul 06, 2021 1.820 1.870 1.820 1.820 17,365 +0.03(+1.68%)
Jul 05, 2021 1.800 1.800 1.790 1.790 600 -0.02(-1.10%)
Jul 02, 2021 1.850 1.890 1.810 1.810 5,940 -0.08(-4.23%)
Jun 30, 2021 1.890 1.890 1.890 0 +0.01(+0.53%)
Jun 29, 2021 1.920 1.920 1.800 1.880 8,477 +0.01(+0.53%)
Jun 28, 2021 1.920 1.920 1.870 1.870 9,800 -0.05(-2.60%)
Jun 25, 2021 1.880 1.920 1.880 1.920 8,550 +0.02(+1.05%)
Jun 24, 2021 1.960 1.960 1.900 1.900 4,600 -0.06(-3.06%)
Jun 23, 2021 2.000 2.000 1.930 1.960 16,318 -0.01(-0.51%)
Jun 22, 2021 1.900 1.970 1.900 1.970 16,890 +0.16(+8.84%)
Jun 21, 2021 1.790 1.810 1.790 1.810 600 -0.01(-0.55%)
Jun 18, 2021 1.860 1.860 1.800 1.820 2,300 -0.03(-1.62%)
Jun 17, 2021 1.840 1.850 1.770 1.850 11,010 +0.05(+2.78%)
Jun 16, 2021 1.690 1.800 1.690 1.800 1,720 +0.15(+9.09%)
Jun 15, 2021 1.740 1.740 1.610 1.650 4,300 -0.11(-6.25%)
Jun 14, 2021 1.750 1.760 1.690 1.760 12,665 +0.00(+0.00%)
Jun 11, 2021 1.800 1.800 1.720 1.760 44,610 -0.07(-3.83%)
Jun 10, 2021 1.990 2.000 1.800 1.830 22,598 -0.17(-8.50%)
Jun 09, 2021 1.840 2.000 1.840 2.000 43,423 +0.25(+14.29%)
Jun 08, 2021 1.680 1.750 1.660 1.750 15,528 +0.10(+6.06%)
Jun 07, 2021 1.650 1.690 1.650 1.650 11,400 +0.02(+1.23%)
Jun 04, 2021 1.520 1.630 1.520 1.630 34,839 +0.08(+5.16%)
Jun 03, 2021 1.560 1.560 1.550 1.550 1,089 +0.07(+4.73%)
Jun 02, 2021 1.470 1.480 1.470 1.480 1,300 -0.02(-1.33%)
Jun 01, 2021 1.490 1.510 1.430 1.500 4,313 +0.01(+0.67%)
May 31, 2021 1.450 1.490 1.450 1.490 7,658 +0.10(+7.19%)
May 28, 2021 1.410 1.450 1.390 1.390 8,400 +0.01(+0.72%)
May 27, 2021 1.410 1.410 1.380 1.380 1,194 -0.03(-2.13%)
May 25, 2021 1.410 1.410 1.410 1.410 100 -0.04(-2.76%)
May 21, 2021 1.450 1.450 1.450 0 +0.05(+3.57%)
May 20, 2021 1.390 1.400 1.390 1.400 3,258 -0.05(-3.45%)
May 18, 2021 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
May 17, 2021 1.370 1.450 1.370 1.450 9,600 +0.17(+13.28%)
May 14, 2021 1.340 1.340 1.280 1.280 11,015 +0.02(+1.59%)
May 13, 2021 1.300 1.300 1.250 1.260 14,538 +0.05(+4.13%)
May 11, 2021 1.210 1.210 1.210 1.210 0 -0.04(-3.20%)
May 10, 2021 1.250 1.250 1.240 1.250 6,060 -0.03(-2.34%)
May 07, 2021 1.280 1.290 1.280 1.280 30,000 +0.02(+1.59%)
May 06, 2021 1.280 1.280 1.260 1.260 2,000 -0.04(-3.08%)
May 05, 2021 1.300 1.300 1.300 1.300 2,300 +0.00(+0.00%)
May 04, 2021 1.330 1.330 1.300 1.300 4,717 -0.03(-2.26%)
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.