iShares Global Water Index ETF (TSX:CWW)
Canada · Delayed Price · Currency is CAD 65.06
-0.54 (-0.82%)
Oct 7, 2025, 3:14 PM EDT
TSX:CWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 65.53 | 65.53 | 65.05 | 65.06 | 65.06 | -0.82% | 4,935 |
| Oct 6, 2025 | 65.57 | 65.79 | 65.45 | 65.60 | 65.60 | 0.20% | 700 |
| Oct 3, 2025 | 65.12 | 65.86 | 65.04 | 65.47 | 65.47 | 0.77% | 2,200 |
| Oct 2, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | -0.20% | 447 |
| Oct 1, 2025 | 65.47 | 65.48 | 65.10 | 65.10 | 65.10 | -0.31% | 1,227 |
| Sep 30, 2025 | 64.59 | 65.30 | 64.51 | 65.30 | 65.30 | 1.27% | 2,037 |
| Sep 29, 2025 | 64.47 | 64.48 | 64.29 | 64.48 | 64.48 | 0.06% | 1,000 |
| Sep 26, 2025 | 64.08 | 64.44 | 64.08 | 64.44 | 64.44 | 0.83% | 2,100 |
| Sep 25, 2025 | 63.84 | 64.10 | 63.84 | 63.91 | 63.91 | -0.81% | 2,436 |
| Sep 24, 2025 | 64.50 | 64.50 | 64.02 | 64.43 | 64.43 | -0.12% | 1,000 |
| Sep 23, 2025 | 64.47 | 64.92 | 64.47 | 64.51 | 64.30 | 0.17% | 1,801 |
| Sep 22, 2025 | 64.35 | 64.64 | 64.10 | 64.40 | 64.19 | 0.09% | 6,037 |
| Sep 19, 2025 | 64.87 | 64.87 | 64.10 | 64.34 | 64.13 | -0.89% | 50,603 |
| Sep 18, 2025 | 64.00 | 64.92 | 63.98 | 64.92 | 64.71 | 0.82% | 6,109 |
| Sep 17, 2025 | 64.26 | 64.39 | 64.26 | 64.39 | 64.18 | 0.20% | 1,000 |
| Sep 16, 2025 | 64.43 | 64.43 | 64.26 | 64.26 | 64.05 | -0.76% | 600 |
| Sep 15, 2025 | 64.79 | 65.38 | 64.75 | 64.75 | 64.54 | -0.08% | 1,900 |
| Sep 12, 2025 | 64.91 | 65.00 | 64.80 | 64.80 | 64.59 | 0.28% | 609 |
| Sep 11, 2025 | 64.45 | 64.62 | 64.45 | 64.62 | 64.41 | 0.45% | 525 |
| Sep 10, 2025 | 64.23 | 64.33 | 63.95 | 64.33 | 64.12 | 0.16% | 2,100 |
| Sep 9, 2025 | 65.00 | 65.00 | 63.78 | 64.23 | 64.02 | -1.58% | 1,526 |
| Sep 8, 2025 | 65.49 | 65.49 | 64.99 | 65.26 | 65.05 | -0.65% | 3,748 |
| Sep 5, 2025 | 64.79 | 65.75 | 64.79 | 65.69 | 65.48 | 2.00% | 1,847 |
| Sep 4, 2025 | 63.87 | 64.51 | 63.87 | 64.40 | 64.19 | 1.40% | 2,118 |
| Sep 3, 2025 | 63.86 | 63.86 | 63.49 | 63.51 | 63.31 | -0.55% | 1,001 |
| Sep 2, 2025 | 64.35 | 64.35 | 63.42 | 63.86 | 63.65 | -0.99% | 1,200 |
| Aug 29, 2025 | 65.00 | 65.05 | 64.39 | 64.50 | 64.29 | -1.00% | 1,900 |
| Aug 28, 2025 | 65.62 | 65.68 | 64.87 | 65.15 | 64.94 | -0.34% | 1,748 |
| Aug 27, 2025 | 65.36 | 65.51 | 65.36 | 65.37 | 65.16 | 0.12% | 1,111 |
| Aug 26, 2025 | 65.75 | 65.75 | 65.13 | 65.29 | 65.08 | -0.70% | 1,200 |
| Aug 25, 2025 | 66.00 | 66.00 | 65.75 | 65.75 | 65.54 | -0.38% | 1,200 |
| Aug 22, 2025 | 65.75 | 66.00 | 65.75 | 66.00 | 65.79 | 1.10% | 1,000 |
| Aug 21, 2025 | 65.58 | 65.58 | 65.28 | 65.28 | 65.07 | -0.68% | 1,748 |
| Aug 20, 2025 | 65.67 | 65.73 | 65.67 | 65.73 | 65.52 | 0.34% | 600 |
| Aug 19, 2025 | 65.06 | 65.51 | 65.06 | 65.51 | 65.30 | 0.57% | 1,810 |
| Aug 18, 2025 | 65.20 | 65.20 | 64.78 | 65.14 | 64.93 | -0.14% | 4,529 |
| Aug 15, 2025 | 65.30 | 65.30 | 65.00 | 65.23 | 65.02 | -0.31% | 1,500 |
| Aug 14, 2025 | 65.80 | 65.80 | 65.13 | 65.43 | 65.22 | 0.20% | 1,309 |
| Aug 13, 2025 | 65.29 | 65.30 | 65.29 | 65.30 | 65.09 | 0.31% | 500 |
| Aug 12, 2025 | 64.56 | 65.10 | 64.41 | 65.10 | 64.89 | 1.24% | 3,830 |
| Aug 11, 2025 | 64.36 | 64.36 | 64.28 | 64.30 | 64.09 | 0.16% | 740 |
| Aug 8, 2025 | 64.25 | 64.42 | 64.20 | 64.20 | 63.99 | -0.08% | 1,000 |
| Aug 7, 2025 | 63.58 | 64.29 | 63.58 | 64.25 | 64.04 | 1.26% | 1,320 |
| Aug 6, 2025 | 63.65 | 63.65 | 63.45 | 63.45 | 63.25 | 0.17% | 601 |
| Aug 5, 2025 | 63.69 | 63.69 | 63.34 | 63.34 | 63.14 | 0.40% | 1,535 |
| Aug 1, 2025 | 62.77 | 63.09 | 62.77 | 63.09 | 62.89 | 0.25% | 1,700 |
| Jul 31, 2025 | 62.39 | 63.15 | 62.39 | 62.93 | 62.73 | 0.93% | 1,200 |
| Jul 30, 2025 | 62.05 | 62.65 | 62.05 | 62.35 | 62.15 | 0.53% | 1,341 |
| Jul 29, 2025 | 62.26 | 62.26 | 62.02 | 62.02 | 61.82 | -0.08% | 819 |
| Jul 28, 2025 | 62.82 | 62.82 | 62.07 | 62.07 | 61.87 | -0.43% | 900 |