iShares Global Water Index ETF (TSX:CWW)
Canada · Delayed Price · Currency is CAD 65.48
-0.21 (-0.32%)
Sep 8, 2025, 9:33 AM EDT
TSX:CWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 64.79 | 65.75 | 64.79 | 65.69 | 65.69 | 2.00% | 1,847 |
| Sep 4, 2025 | 63.87 | 64.51 | 63.87 | 64.40 | 64.40 | 1.40% | 2,118 |
| Sep 3, 2025 | 63.86 | 63.86 | 63.49 | 63.51 | 63.51 | -0.55% | 1,001 |
| Sep 2, 2025 | 64.35 | 64.35 | 63.42 | 63.86 | 63.86 | -0.99% | 1,200 |
| Aug 29, 2025 | 65.00 | 65.05 | 64.39 | 64.50 | 64.50 | -1.00% | 1,900 |
| Aug 28, 2025 | 65.62 | 65.68 | 64.87 | 65.15 | 65.15 | -0.34% | 1,748 |
| Aug 27, 2025 | 65.36 | 65.51 | 65.36 | 65.37 | 65.37 | 0.12% | 1,111 |
| Aug 26, 2025 | 65.75 | 65.75 | 65.13 | 65.29 | 65.29 | -0.70% | 1,200 |
| Aug 25, 2025 | 66.00 | 66.00 | 65.75 | 65.75 | 65.75 | -0.38% | 1,200 |
| Aug 22, 2025 | 65.75 | 66.00 | 65.75 | 66.00 | 66.00 | 1.10% | 1,000 |
| Aug 21, 2025 | 65.58 | 65.58 | 65.28 | 65.28 | 65.28 | -0.68% | 1,748 |
| Aug 20, 2025 | 65.67 | 65.73 | 65.67 | 65.73 | 65.73 | 0.34% | 600 |
| Aug 19, 2025 | 65.06 | 65.51 | 65.06 | 65.51 | 65.51 | 0.57% | 1,810 |
| Aug 18, 2025 | 65.20 | 65.20 | 64.78 | 65.14 | 65.14 | -0.14% | 4,529 |
| Aug 15, 2025 | 65.30 | 65.30 | 65.00 | 65.23 | 65.23 | -0.31% | 1,500 |
| Aug 14, 2025 | 65.80 | 65.80 | 65.13 | 65.43 | 65.43 | 0.20% | 1,309 |
| Aug 13, 2025 | 65.29 | 65.30 | 65.29 | 65.30 | 65.30 | 0.31% | 500 |
| Aug 12, 2025 | 64.56 | 65.10 | 64.41 | 65.10 | 65.10 | 1.24% | 3,830 |
| Aug 11, 2025 | 64.36 | 64.36 | 64.28 | 64.30 | 64.30 | 0.16% | 740 |
| Aug 8, 2025 | 64.25 | 64.42 | 64.20 | 64.20 | 64.20 | -0.08% | 1,000 |
| Aug 7, 2025 | 63.58 | 64.29 | 63.58 | 64.25 | 64.25 | 1.26% | 1,320 |
| Aug 6, 2025 | 63.65 | 63.65 | 63.45 | 63.45 | 63.45 | 0.17% | 601 |
| Aug 5, 2025 | 63.69 | 63.69 | 63.34 | 63.34 | 63.34 | 0.40% | 1,535 |
| Aug 1, 2025 | 62.77 | 63.09 | 62.77 | 63.09 | 63.09 | 0.25% | 1,700 |
| Jul 31, 2025 | 62.39 | 63.15 | 62.39 | 62.93 | 62.93 | 0.93% | 1,200 |
| Jul 30, 2025 | 62.05 | 62.65 | 62.05 | 62.35 | 62.35 | 0.53% | 1,341 |
| Jul 29, 2025 | 62.26 | 62.26 | 62.02 | 62.02 | 62.02 | -0.08% | 819 |
| Jul 28, 2025 | 62.82 | 62.82 | 62.07 | 62.07 | 62.07 | -0.43% | 900 |
| Jul 25, 2025 | 62.22 | 62.34 | 62.21 | 62.34 | 62.34 | 0.31% | 4,415 |
| Jul 24, 2025 | 62.20 | 62.20 | 62.15 | 62.15 | 62.15 | -0.40% | 733 |
| Jul 23, 2025 | 62.55 | 62.55 | 62.35 | 62.40 | 62.40 | -0.24% | 1,000 |
| Jul 22, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -0.24% | 200 |
| Jul 21, 2025 | 62.76 | 63.09 | 62.64 | 62.70 | 62.70 | 0.18% | 3,122 |
| Jul 18, 2025 | 62.63 | 62.63 | 62.59 | 62.59 | 62.59 | 0.21% | 325 |
| Jul 17, 2025 | 61.72 | 62.50 | 61.72 | 62.46 | 62.46 | 1.40% | 2,000 |
| Jul 16, 2025 | 62.03 | 62.03 | 61.60 | 61.60 | 61.60 | -0.31% | 526 |
| Jul 15, 2025 | 62.35 | 62.35 | 61.79 | 61.79 | 61.79 | -0.90% | 2,746 |
| Jul 14, 2025 | 62.54 | 62.54 | 62.26 | 62.35 | 62.35 | -0.38% | 600 |
| Jul 11, 2025 | 62.61 | 62.61 | 62.42 | 62.59 | 62.59 | -0.57% | 415 |
| Jul 10, 2025 | 62.90 | 63.00 | 62.90 | 62.95 | 62.95 | 0.48% | 1,346 |
| Jul 9, 2025 | 62.67 | 62.88 | 62.65 | 62.65 | 62.65 | -0.03% | 1,000 |
| Jul 8, 2025 | 62.30 | 62.67 | 62.29 | 62.67 | 62.67 | 0.55% | 2,329 |
| Jul 7, 2025 | 62.59 | 62.59 | 62.06 | 62.33 | 62.33 | -0.35% | 3,600 |
| Jul 4, 2025 | 62.45 | 62.55 | 62.45 | 62.55 | 62.55 | -0.40% | 1,427 |
| Jul 3, 2025 | 62.70 | 62.80 | 62.70 | 62.80 | 62.80 | 0.10% | 400 |
| Jul 2, 2025 | 62.70 | 62.74 | 62.69 | 62.74 | 62.74 | 0.46% | 1,336 |
| Jun 30, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | -0.08% | 616 |
| Jun 27, 2025 | 62.71 | 62.71 | 62.50 | 62.50 | 62.50 | 0.81% | 935 |
| Jun 26, 2025 | 61.75 | 62.00 | 61.67 | 62.00 | 62.00 | 0.29% | 7,224 |
| Jun 25, 2025 | 62.07 | 62.07 | 61.80 | 61.82 | 61.82 | -1.21% | 1,943 |