Data Watts Partners Inc. (CSE:DWTZ)
Canada · Delayed Price · Currency is CAD 0.4250
-0.0250 (-5.56%)
Sep 19, 2025, 3:15 PM EDT
Data Watts Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -5.56% | 23,700 |
| Sep 18, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -4.26% | 16,500 |
| Sep 17, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 21,000 |
| Sep 16, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 8.89% | 29,118 |
| Sep 15, 2025 | 0.45 | 0.45 | 0.40 | 0.45 | 0.45 | 1.12% | 10,142 |
| Sep 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 14,111 |
| Sep 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 750 |
| Sep 10, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 3.49% | 1,300 |
| Sep 9, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 2,500 |
| Sep 8, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -8.16% | 13,700 |
| Sep 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 3.16% | 3,246 |
| Aug 27, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 10.47% | 4,399 |
| Aug 26, 2025 | 0.46 | 0.47 | 0.43 | 0.43 | 0.43 | -4.44% | 15,150 |
| Aug 25, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -10.00% | 4,503 |
| Aug 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,000 |
| Aug 21, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 4.17% | 14,529 |
| Aug 20, 2025 | 0.54 | 0.54 | 0.48 | 0.48 | 0.48 | -11.11% | 1,500 |
| Aug 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 8.00% | 500 |
| Aug 14, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 2,677 |
| Aug 13, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | - | 1,000 |
| Aug 12, 2025 | 0.57 | 0.57 | 0.50 | 0.50 | 0.50 | -16.67% | 31,609 |
| Aug 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | 503 |
| Aug 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | 2,000 |
| Aug 7, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | - | 2,000 |
| Aug 5, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -6.25% | 1,555 |
| Aug 1, 2025 | 0.62 | 0.64 | 0.60 | 0.64 | 0.64 | 3.23% | 27,399 |
| Jul 31, 2025 | 0.54 | 0.65 | 0.50 | 0.62 | 0.62 | 14.81% | 56,164 |
| Jul 29, 2025 | 0.50 | 0.54 | 0.48 | 0.54 | 0.54 | 8.00% | 6,625 |
| Jul 25, 2025 | 0.50 | 0.50 | 0.46 | 0.50 | 0.50 | - | 3,500 |
| Jul 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,000 |
| Jul 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 500 |
| Jul 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -9.09% | 500 |
| Jul 14, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 14.58% | 2,065 |
| Jul 11, 2025 | 0.50 | 0.55 | 0.45 | 0.48 | 0.48 | -9.43% | 18,875 |
| Jul 10, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 1,000 |
| Jul 7, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -3.51% | 1,000 |
| Jun 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.64% | 1,000 |
| Jun 26, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -8.33% | 2,071 |
| Jun 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 500 |
| Jun 20, 2025 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | 3.39% | 28,699 |
| Jun 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 500 |
| Jun 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 7.27% | 500 |
| Jun 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 10.00% | 1,500 |
| Jun 16, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -9.09% | 8,000 |
| Jun 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -8.33% | 500 |
| Jun 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,167 |
| Jun 10, 2025 | 0.52 | 0.60 | 0.52 | 0.60 | 0.60 | - | 12,405 |
| Jun 6, 2025 | 0.56 | 0.60 | 0.52 | 0.60 | 0.60 | 7.14% | 6,000 |
| Jun 5, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.08% | 500 |
| Jun 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 2,500 |