iShares Global Water Index ETF (TSX:CWW)
Canada · Delayed Price · Currency is CAD 65.03
+0.21 (0.32%)
Sep 30, 2026, 2:23 PM EST
TSX:CWW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 64.66 | 65.39 | 64.66 | 65.03 | 65.03 | 0.57% | 457 |
| Sep 29, 2026 | 64.68 | 64.68 | 64.40 | 64.66 | 64.66 | 0.20% | 2,912 |
| Sep 28, 2026 | 64.57 | 65.08 | 64.53 | 64.53 | 64.53 | -0.55% | 2,337 |
| Sep 25, 2026 | 64.48 | 65.00 | 64.48 | 64.89 | 64.89 | 0.64% | 1,369 |
| Sep 24, 2026 | 64.94 | 64.95 | 64.48 | 64.48 | 64.48 | -0.46% | 1,927 |
| Sep 23, 2026 | 65.23 | 65.30 | 64.99 | 64.99 | 64.78 | -1.16% | 2,485 |
| Sep 22, 2026 | 65.09 | 66.00 | 65.09 | 65.75 | 65.53 | 1.37% | 2,560 |
| Sep 21, 2026 | 64.81 | 64.87 | 64.80 | 64.86 | 64.65 | 0.14% | 892 |
| Sep 18, 2026 | 64.39 | 64.77 | 64.39 | 64.77 | 64.56 | -0.89% | 806 |
| Sep 17, 2026 | 65.38 | 65.38 | 64.78 | 65.35 | 65.13 | 0.62% | 4,706 |
| Sep 16, 2026 | 64.80 | 65.12 | 64.78 | 64.95 | 64.74 | 0.31% | 1,709 |
| Sep 15, 2026 | 64.11 | 64.75 | 64.11 | 64.75 | 64.54 | -0.11% | 1,337 |
| Sep 14, 2026 | 64.82 | 64.82 | 64.15 | 64.82 | 64.61 | 0.26% | 7,450 |
| Sep 11, 2026 | 64.75 | 64.75 | 64.65 | 64.65 | 64.44 | 0.09% | 821 |
| Sep 10, 2026 | 64.20 | 64.70 | 64.20 | 64.59 | 64.38 | -0.98% | 942 |
| Sep 9, 2026 | 64.80 | 65.25 | 64.80 | 65.23 | 65.02 | -0.85% | 3,479 |
| Sep 8, 2026 | 65.50 | 65.79 | 65.50 | 65.79 | 65.57 | 0.46% | 1,183 |
| Sep 4, 2026 | 65.70 | 65.80 | 65.49 | 65.49 | 65.27 | -0.61% | 2,091 |
| Sep 3, 2026 | 65.60 | 65.89 | 65.19 | 65.89 | 65.67 | 0.58% | 833 |
| Sep 2, 2026 | 64.90 | 65.72 | 64.90 | 65.51 | 65.29 | 0.40% | 1,722 |
| Sep 1, 2026 | 65.60 | 65.60 | 65.22 | 65.25 | 65.04 | -0.82% | 925 |
| Aug 31, 2026 | 66.90 | 66.90 | 65.79 | 65.79 | 65.57 | -1.05% | 1,244 |
| Aug 28, 2026 | 66.49 | 66.49 | 65.82 | 66.49 | 66.27 | 0.42% | 7,468 |
| Aug 27, 2026 | 67.15 | 67.15 | 66.21 | 66.21 | 65.99 | -1.55% | 1,028 |
| Aug 26, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.03 | 1.37% | 532 |
| Aug 25, 2026 | 66.15 | 66.60 | 66.15 | 66.34 | 66.12 | 0.14% | 561 |
| Aug 24, 2026 | 66.00 | 66.25 | 66.00 | 66.25 | 66.03 | 0.76% | 2,533 |
| Aug 21, 2026 | 65.60 | 65.75 | 65.55 | 65.75 | 65.53 | 0.11% | 3,522 |
| Aug 20, 2026 | 66.38 | 66.38 | 65.42 | 65.68 | 65.46 | -0.85% | 2,749 |
| Aug 19, 2026 | 66.12 | 66.24 | 65.78 | 66.24 | 66.02 | 1.10% | 1,358 |
| Aug 18, 2026 | 66.09 | 66.09 | 65.52 | 65.52 | 65.30 | -0.49% | 859 |
| Aug 17, 2026 | 65.85 | 65.90 | 65.84 | 65.84 | 65.62 | -1.48% | 940 |
| Aug 14, 2026 | 66.80 | 66.83 | 66.31 | 66.83 | 66.61 | -0.16% | 3,753 |
| Aug 13, 2026 | 67.00 | 67.01 | 66.94 | 66.94 | 66.72 | -0.62% | 2,318 |
| Aug 12, 2026 | 67.01 | 67.76 | 67.01 | 67.36 | 67.14 | -0.55% | 1,246 |
| Aug 11, 2026 | 67.50 | 67.73 | 67.13 | 67.73 | 67.51 | 0.59% | 2,066 |
| Aug 10, 2026 | 68.90 | 68.90 | 67.26 | 67.33 | 67.11 | -1.66% | 1,870 |
| Aug 7, 2026 | 68.97 | 68.97 | 68.47 | 68.47 | 68.24 | -0.04% | 663 |
| Aug 6, 2026 | 68.97 | 69.00 | 68.50 | 68.50 | 68.27 | 0.28% | 581 |
| Aug 5, 2026 | 68.64 | 68.64 | 68.31 | 68.31 | 68.09 | -0.48% | 317 |
| Aug 4, 2026 | 67.15 | 68.64 | 67.15 | 68.64 | 68.41 | 2.42% | 1,468 |
| Jul 31, 2026 | 68.00 | 68.00 | 66.74 | 67.02 | 66.80 | 0.06% | 1,085 |
| Jul 30, 2026 | 67.85 | 67.85 | 66.98 | 66.98 | 66.76 | -0.03% | 690 |
| Jul 29, 2026 | 67.49 | 67.49 | 67.00 | 67.00 | 66.78 | -1.34% | 729 |
| Jul 28, 2026 | 66.67 | 68.37 | 66.65 | 67.91 | 67.69 | 1.37% | 3,588 |
| Jul 27, 2026 | 67.33 | 67.33 | 66.79 | 66.99 | 66.77 | -0.36% | 2,907 |
| Jul 24, 2026 | 66.47 | 67.32 | 66.47 | 67.23 | 67.01 | 0.55% | 1,890 |
| Jul 23, 2026 | 66.94 | 67.08 | 66.48 | 66.86 | 66.64 | -0.82% | 2,303 |
| Jul 22, 2026 | 67.22 | 67.41 | 66.94 | 67.41 | 67.19 | 1.11% | 1,646 |
| Jul 21, 2026 | 67.97 | 67.97 | 66.67 | 66.67 | 66.45 | -0.36% | 502 |