Water Ways Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 0.225 | 0.225 | 0.210 | 0.210 | 42.000 | 1,603 |
| 2022-06-23 | 0.230 | 0.235 | 0.220 | 0.225 | 45.000 | 1,230 |
| 2022-06-22 | 0.220 | 0.225 | 0.220 | 0.225 | 45.000 | 515 |
| 2022-06-21 | 0.210 | 0.210 | 0.210 | 0.210 | 42.000 | 374 |
| 2022-06-20 | 0.200 | 0.205 | 0.200 | 0.205 | 41.000 | 303 |
| 2022-06-17 | 0.195 | 0.220 | 0.185 | 0.185 | 37.000 | 754 |
| 2022-06-16 | 0.190 | 0.190 | 0.180 | 0.180 | 36.000 | 148 |
| 2022-06-15 | 0.205 | 0.210 | 0.185 | 0.185 | 37.000 | 473 |
| 2022-06-14 | 0.220 | 0.220 | 0.165 | 0.195 | 39.000 | 419 |
| 2022-06-13 | 0.225 | 0.225 | 0.210 | 0.210 | 42.000 | 341 |
| 2022-06-10 | 0.230 | 0.230 | 0.220 | 0.220 | 44.000 | 185 |
| 2022-06-09 | 0.235 | 0.235 | 0.220 | 0.220 | 44.000 | 309 |
| 2022-06-08 | 0.220 | 0.225 | 0.220 | 0.220 | 44.000 | 278 |
| 2022-06-07 | 0.225 | 0.230 | 0.220 | 0.230 | 46.000 | 407 |
| 2022-06-06 | 0.245 | 0.245 | 0.230 | 0.230 | 46.000 | 50 |
| 2022-06-03 | 0.230 | 0.235 | 0.230 | 0.235 | 47.000 | 375 |
| 2022-06-02 | 0.240 | 0.240 | 0.240 | 0.240 | 48.000 | 53 |
| 2022-06-01 | 0.245 | 0.245 | 0.225 | 0.225 | 45.000 | 331 |
| 2022-05-31 | 0.250 | 0.250 | 0.245 | 0.245 | 49.000 | 223 |
| 2022-05-30 | 0.250 | 0.250 | 0.250 | 0.250 | 50.000 | 394 |
| 2022-05-27 | 0.245 | 0.245 | 0.230 | 0.240 | 48.000 | 238 |
| 2022-05-26 | 0.230 | 0.230 | 0.230 | 0.230 | 46.000 | 0 |
| 2022-05-25 | 0.235 | 0.235 | 0.230 | 0.230 | 46.000 | 9 |
| 2022-05-24 | 0.230 | 0.230 | 0.230 | 0.230 | 46.000 | 71 |
| 2022-05-20 | 0.240 | 0.240 | 0.210 | 0.230 | 46.000 | 881 |
| 2022-05-19 | 0.255 | 0.255 | 0.240 | 0.245 | 49.000 | 296 |
| 2022-05-18 | 0.255 | 0.255 | 0.230 | 0.250 | 50.000 | 569 |
| 2022-05-17 | 0.255 | 0.265 | 0.255 | 0.265 | 53.000 | 192 |
| 2022-05-16 | 0.245 | 0.245 | 0.235 | 0.240 | 48.000 | 123 |
| 2022-05-13 | 0.240 | 0.250 | 0.240 | 0.245 | 49.000 | 214 |
| 2022-05-12 | 0.245 | 0.245 | 0.235 | 0.240 | 48.000 | 109 |
| 2022-05-11 | 0.260 | 0.260 | 0.240 | 0.250 | 50.000 | 551 |
| 2022-05-10 | 0.240 | 0.245 | 0.235 | 0.240 | 48.000 | 293 |
| 2022-05-09 | 0.280 | 0.280 | 0.240 | 0.240 | 48.000 | 651 |
| 2022-05-06 | 0.280 | 0.280 | 0.270 | 0.280 | 56.000 | 249 |
| 2022-05-05 | 0.295 | 0.295 | 0.275 | 0.280 | 56.000 | 703 |
| 2022-05-04 | 0.300 | 0.300 | 0.285 | 0.285 | 57.000 | 404 |
| 2022-05-03 | 0.300 | 0.300 | 0.290 | 0.295 | 59.000 | 178 |
| 2022-05-02 | 0.305 | 0.315 | 0.305 | 0.310 | 62.000 | 448 |
| 2022-04-29 | 0.315 | 0.315 | 0.305 | 0.305 | 61.000 | 20 |
| 2022-04-28 | 0.305 | 0.305 | 0.295 | 0.295 | 59.000 | 245 |
| 2022-04-27 | 0.295 | 0.295 | 0.290 | 0.295 | 59.000 | 102 |
| 2022-04-26 | 0.300 | 0.300 | 0.290 | 0.295 | 59.000 | 514 |
| 2022-04-25 | 0.310 | 0.310 | 0.290 | 0.300 | 60.000 | 301 |
| 2022-04-22 | 0.310 | 0.310 | 0.305 | 0.305 | 61.000 | 75 |
| 2022-04-21 | 0.310 | 0.320 | 0.310 | 0.310 | 62.000 | 263 |
| 2022-04-20 | 0.315 | 0.315 | 0.305 | 0.305 | 61.000 | 67 |
| 2022-04-19 | 0.305 | 0.310 | 0.305 | 0.310 | 62.000 | 218 |
| 2022-04-18 | 0.320 | 0.320 | 0.300 | 0.305 | 61.000 | 565 |
| 2022-04-14 | 0.315 | 0.315 | 0.315 | 0.315 | 63.000 | 452 |
| 2022-04-13 | 0.315 | 0.315 | 0.305 | 0.305 | 61.000 | 1,070 |
| 2022-04-12 | 0.310 | 0.310 | 0.295 | 0.295 | 59.000 | 166 |
| 2022-04-11 | 0.300 | 0.305 | 0.300 | 0.300 | 60.000 | 157 |
| 2022-04-08 | 0.300 | 0.310 | 0.300 | 0.310 | 62.000 | 647 |
| 2022-04-07 | 0.295 | 0.295 | 0.290 | 0.295 | 59.000 | 239 |
| 2022-04-06 | 0.305 | 0.305 | 0.290 | 0.300 | 60.000 | 576 |
| 2022-04-05 | 0.305 | 0.305 | 0.305 | 0.305 | 61.000 | 100 |
| 2022-04-04 | 0.310 | 0.310 | 0.300 | 0.305 | 61.000 | 584 |
| 2022-04-01 | 0.295 | 0.310 | 0.295 | 0.305 | 61.000 | 541 |
| 2022-03-31 | 0.290 | 0.295 | 0.290 | 0.295 | 59.000 | 351 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.