The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

GWR Global Water Resources

  • GWR
  • TSX
  • Transportation and Environmental Services
  • Latest 5.60
  • Currency C$
  • Change 0.03
  • Percent Change 0.539 %
  • Volume 60,100
  • Thu Jul 10, 2014 03:40 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 5.60 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 5.60 5.56 5.56 5.60 60,100
Jul 9 5.62 5.57 5.60 5.57 215,255
Jul 8 5.60 5.52 5.52 5.60 2,101
Jul 7 5.60 5.56 5.60 5.58 12,011
Jul 4 5.63 5.63 5.63 5.63 2,476
Jul 3 5.62 5.59 5.62 5.62 1,900
Jul 2 5.62 5.48 5.56 5.62 2,125
Jun 30 5.65 5.61 5.62 5.65 1,657
Jun 27 5.59 5.50 5.59 5.56 11,500
Jun 26 5.63 5.54 5.63 5.54 380
Jun 25 5.65 5.57 5.57 5.58 12,750
Jun 24 5.66 5.46 5.66 5.46 12,875
Jun 23 5.70 5.70 5.70 5.70 2,350
Jun 20 5.70 5.70 5.70 5.70 5,090
Jun 19 5.70 5.64 5.65 5.70 4,560
Jun 18 5.75 5.68 5.71 5.74 6,830
Jun 17 5.79 5.56 5.74 5.75 11,803
Jun 16 5.90 5.56 5.83 5.56 20,025
Jun 13 5.90 5.88 5.90 5.88 3,680
Jun 12 5.98 5.90 5.97 5.90 1,740
Jun 11 5.83 5.83 5.83 5.83 500
Jun 10 6.00 5.79 5.85 6.00 4,600
Jun 9 6.00 5.85 5.93 5.91 11,688
Jun 6 5.97 5.88 5.94 5.94 8,570
Jun 5 6.03 5.75 6.03 5.80 14,346
Jun 4 6.05 5.97 6.01 6.03 9,040
Jun 3 6.08 5.85 6.01 5.94 9,565
Jun 2 6.20 6.00 6.07 6.06 36,060
May 30 6.07 6.00 6.06 6.07 15,221
May 29 6.21 5.94 6.21 6.04 21,175