iShares Global Water Index ETF (TSX:CWW)
Canada
· Delayed Price · Currency is CAD 61.43
-0.33 (-0.53%)
Jun 9, 2025, 9:54 AM EDT
TSX:CWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 61.80 | 61.80 | 61.43 | 61.43 | 61.43 | -0.52% | 489 |
| Jun 6, 2025 | 61.80 | 61.97 | 61.60 | 61.75 | 61.75 | 0.50% | 3,637 |
| Jun 5, 2025 | 61.19 | 61.51 | 61.18 | 61.44 | 61.44 | 0.23% | 1,028 |
| Jun 4, 2025 | 61.65 | 61.67 | 61.30 | 61.30 | 61.30 | -0.70% | 1,705 |
| Jun 3, 2025 | 61.47 | 61.73 | 61.42 | 61.73 | 61.73 | 0.21% | 4,526 |
| Jun 2, 2025 | 61.58 | 61.60 | 61.37 | 61.60 | 61.60 | 0.03% | 1,000 |
| May 30, 2025 | 62.25 | 62.25 | 61.58 | 61.58 | 61.58 | -0.84% | 332 |
| May 29, 2025 | 61.89 | 62.10 | 61.89 | 62.10 | 62.10 | 0.32% | 3,836 |
| May 28, 2025 | 62.25 | 62.25 | 61.59 | 61.90 | 61.90 | -0.45% | 7,200 |
| May 27, 2025 | 62.11 | 62.19 | 62.11 | 62.18 | 62.18 | 0.91% | 513 |
| May 26, 2025 | 61.74 | 61.74 | 61.59 | 61.62 | 61.62 | 1.08% | 1,500 |
| May 23, 2025 | 61.17 | 61.21 | 60.69 | 60.96 | 60.96 | -1.14% | 1,700 |
| May 22, 2025 | 61.54 | 61.75 | 61.54 | 61.66 | 61.66 | -0.39% | 1,645 |
| May 21, 2025 | 62.00 | 62.21 | 61.75 | 61.90 | 61.90 | -1.20% | 1,600 |
| May 20, 2025 | 62.50 | 62.70 | 62.47 | 62.65 | 62.65 | 0.24% | 1,900 |
| May 16, 2025 | 61.74 | 62.50 | 61.74 | 62.50 | 62.50 | 1.23% | 1,700 |
| May 15, 2025 | 60.98 | 61.75 | 60.98 | 61.74 | 61.74 | 1.30% | 1,200 |
| May 14, 2025 | 60.83 | 60.97 | 60.78 | 60.95 | 60.95 | -0.18% | 34,400 |
| May 13, 2025 | 61.07 | 61.15 | 61.06 | 61.06 | 61.06 | -0.31% | 400 |
| May 12, 2025 | 61.25 | 61.27 | 61.13 | 61.25 | 61.25 | 0.61% | 20,000 |
| May 9, 2025 | 60.87 | 61.00 | 60.76 | 60.88 | 60.88 | 0.03% | 1,700 |
| May 8, 2025 | 60.18 | 60.86 | 60.18 | 60.86 | 60.86 | 1.32% | 1,100 |
| May 7, 2025 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | 0.03% | - |
| May 6, 2025 | 59.95 | 60.05 | 59.95 | 60.05 | 60.05 | -0.66% | 547 |
| May 5, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.07% | 209 |
| May 2, 2025 | 60.31 | 60.41 | 60.17 | 60.41 | 60.41 | 0.48% | 1,547 |
| May 1, 2025 | 59.99 | 60.12 | 59.93 | 60.12 | 60.12 | 0.70% | 3,300 |
| Apr 30, 2025 | 59.66 | 59.70 | 58.99 | 59.70 | 59.70 | 0.17% | 2,549 |
| Apr 29, 2025 | 59.53 | 59.60 | 59.53 | 59.60 | 59.60 | 0.78% | 1,330 |
| Apr 28, 2025 | 59.31 | 59.31 | 58.80 | 59.14 | 59.14 | 0.32% | 1,033 |
| Apr 25, 2025 | 58.96 | 58.96 | 58.95 | 58.95 | 58.95 | -0.07% | 300 |
| Apr 24, 2025 | 58.37 | 59.00 | 58.37 | 58.99 | 58.99 | 1.39% | 2,900 |
| Apr 23, 2025 | 58.48 | 58.56 | 58.10 | 58.18 | 58.18 | 1.08% | 600 |
| Apr 22, 2025 | 57.15 | 57.80 | 57.15 | 57.56 | 57.56 | 2.02% | 3,900 |
| Apr 21, 2025 | 56.92 | 56.92 | 56.42 | 56.42 | 56.42 | -1.43% | 1,500 |
| Apr 17, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | 0.81% | 234 |
| Apr 16, 2025 | 57.21 | 57.21 | 56.77 | 56.78 | 56.78 | -1.17% | 700 |
| Apr 15, 2025 | 57.06 | 57.58 | 57.00 | 57.45 | 57.45 | 0.79% | 4,315 |
| Apr 14, 2025 | 56.60 | 57.00 | 56.57 | 57.00 | 57.00 | 1.26% | 723 |
| Apr 11, 2025 | 54.95 | 56.29 | 54.90 | 56.29 | 56.29 | 1.86% | 945 |
| Apr 10, 2025 | 55.12 | 55.53 | 54.69 | 55.26 | 55.26 | -0.97% | 3,900 |
| Apr 9, 2025 | 53.24 | 56.08 | 53.24 | 55.80 | 55.80 | 3.89% | 27,600 |
| Apr 8, 2025 | 55.22 | 55.25 | 53.71 | 53.71 | 53.71 | -1.16% | 5,700 |
| Apr 7, 2025 | 54.61 | 55.00 | 54.21 | 54.34 | 54.34 | -2.84% | 9,600 |
| Apr 4, 2025 | 57.85 | 57.85 | 55.93 | 55.93 | 55.93 | -3.73% | 2,600 |
| Apr 3, 2025 | 58.53 | 58.53 | 58.00 | 58.10 | 58.10 | -2.43% | 2,300 |
| Apr 2, 2025 | 59.12 | 59.55 | 59.12 | 59.55 | 59.55 | 0.80% | 800 |
| Apr 1, 2025 | 59.29 | 59.30 | 59.08 | 59.08 | 59.08 | -0.59% | 500 |
| Mar 31, 2025 | 59.02 | 59.43 | 58.97 | 59.43 | 59.43 | 0.47% | 849 |
| Mar 28, 2025 | 59.50 | 59.64 | 58.99 | 59.15 | 59.15 | -0.27% | 1,703 |