GLOBAL WATER RESOURCES INC - Price History
Stock symbol GWR.TO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GWR.TO (GLOBAL WATER RESOURCES INC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$17.84 | CA$17.84 |
| June 2023 | CA$17.84 | CA$17.84 |
| May 2023 | CA$17.84 | CA$17.84 |
| April 2023 | CA$17.84 | CA$17.84 |
| March 2023 | CA$17.84 | CA$17.84 |
| February 2023 | CA$17.84 | CA$17.84 |
| January 2023 | CA$18.91 | CA$18.94 |
| December 2022 | CA$17.66 | CA$17.71 |
| November 2022 | CA$17.13 | CA$17.20 |
| October 2022 | CA$17.46 | CA$17.56 |
| September 2022 | CA$16.19 | CA$16.30 |
| August 2022 | CA$17.98 | CA$18.13 |
| July 2022 | CA$16.78 | CA$16.94 |
| June 2022 | CA$16.78 | CA$16.97 |
| May 2022 | CA$17.78 | CA$18 |
| April 2022 | CA$18.49 | CA$18.75 |
| March 2022 | CA$20.70 | CA$21.01 |
| February 2022 | CA$19.09 | CA$19.40 |
| January 2022 | CA$18.15 | CA$18.47 |
| December 2021 | CA$21.26 | CA$21.66 |
| November 2021 | CA$21.77 | CA$22.21 |
| October 2021 | CA$22.94 | CA$23.43 |
| September 2021 | CA$23.26 | CA$23.78 |
| August 2021 | CA$24.68 | CA$25.25 |
| July 2021 | CA$21.97 | CA$22.50 |
| June 2021 | CA$20.57 | CA$21.09 |
| May 2021 | CA$19.86 | CA$20.39 |
| April 2021 | CA$20.04 | CA$20.60 |
| March 2021 | CA$20.09 | CA$20.67 |
| February 2021 | CA$20.91 | CA$21.54 |
| January 2021 | CA$19.96 | CA$20.58 |
| December 2020 | CA$18.44 | CA$19.04 |
| November 2020 | CA$16.40 | CA$16.96 |
| October 2020 | CA$13.55 | CA$14.03 |
| September 2020 | CA$14.12 | CA$14.64 |
| August 2020 | CA$13.96 | CA$14.50 |
| July 2020 | CA$13.33 | CA$13.87 |
| June 2020 | CA$13.72 | CA$14.30 |
| May 2020 | CA$14.28 | CA$14.91 |
| April 2020 | CA$14.35 | CA$15.01 |
| March 2020 | CA$13.89 | CA$14.55 |
| February 2020 | CA$15.43 | CA$16.19 |
| January 2020 | CA$15.91 | CA$16.71 |
| December 2019 | CA$16.29 | CA$17.13 |
| November 2019 | CA$16.71 | CA$17.60 |
| October 2019 | CA$14.32 | CA$15.11 |
| September 2019 | CA$15.23 | CA$16.09 |
| August 2019 | CA$14.94 | CA$15.81 |
| July 2019 | CA$15.86 | CA$16.81 |
| June 2019 | CA$12.77 | CA$13.55 |
| May 2019 | CA$12.14 | CA$12.91 |
| April 2019 | CA$12.16 | CA$12.95 |
| March 2019 | CA$12.41 | CA$13.25 |
| February 2019 | CA$11.62 | CA$12.43 |
| January 2019 | CA$11.96 | CA$12.81 |
| December 2018 | CA$12.96 | CA$13.91 |
| November 2018 | CA$12.69 | CA$13.65 |
| October 2018 | CA$13.51 | CA$14.55 |
| September 2018 | CA$12.66 | CA$13.66 |
| August 2018 | CA$11.66 | CA$12.60 |
| July 2018 | CA$11.36 | CA$12.30 |
| June 2018 | CA$11.43 | CA$12.40 |
| May 2018 | CA$10.82 | CA$11.76 |
| April 2018 | CA$10.71 | CA$11.67 |
| March 2018 | CA$10.41 | CA$11.36 |
| February 2018 | CA$10.06 | CA$11 |
| January 2018 | CA$10.04 | CA$11 |
| December 2017 | CA$10.56 | CA$11.60 |
| November 2017 | CA$11.36 | CA$12.50 |
| October 2017 | CA$10.88 | CA$12 |
| September 2017 | CA$10.86 | CA$12 |
| August 2017 | CA$10.80 | CA$11.96 |
| July 2017 | CA$10.60 | CA$11.76 |
| June 2017 | CA$11.57 | CA$12.85 |
| May 2017 | CA$11.46 | CA$12.75 |
| April 2017 | CA$11.21 | CA$12.50 |
| March 2017 | CA$10.32 | CA$11.53 |
| February 2017 | CA$10.27 | CA$11.50 |
| January 2017 | CA$9.36 | CA$10.50 |
| December 2016 | CA$10.77 | CA$12.11 |
| November 2016 | CA$9.94 | CA$11.20 |
| October 2016 | CA$9.28 | CA$10.47 |
| September 2016 | CA$9.24 | CA$10.45 |
| August 2016 | CA$9.30 | CA$10.54 |
| July 2016 | CA$9.68 | CA$11 |
| June 2016 | CA$9.98 | CA$11.36 |
| May 2016 | CA$8.26 | CA$9.42 |
| April 2016 | CA$8.45 | CA$8.50 |
| March 2016 | CA$7.58 | CA$7.65 |
| February 2016 | CA$7.16 | CA$7.25 |
| January 2016 | CA$7.65 | CA$7.78 |
| December 2015 | CA$7.43 | CA$7.58 |
| November 2015 | CA$7.71 | CA$7.90 |
| October 2015 | CA$6.91 | CA$7.10 |
| September 2015 | CA$6.38 | CA$6.59 |
| August 2015 | CA$6.95 | CA$7.20 |
| July 2015 | CA$6.69 | CA$8.52 |
| June 2015 | CA$5.60 | CA$7.15 |
| May 2015 | CA$5.46 | CA$7 |
| April 2015 | CA$4.93 | CA$6.35 |
| March 2015 | CA$4.82 | CA$6.23 |
| February 2015 | CA$4.26 | CA$5.53 |
| January 2015 | CA$4.06 | CA$5.30 |
| December 2014 | CA$3.98 | CA$5.21 |
| November 2014 | CA$3.64 | CA$4.79 |
| October 2014 | CA$3.97 | CA$5.25 |
| September 2014 | CA$3.82 | CA$5.07 |
| August 2014 | CA$3.82 | CA$5.10 |
| July 2014 | CA$3.78 | CA$5.06 |
| June 2014 | CA$4.20 | CA$5.65 |
| May 2014 | CA$4.50 | CA$6.07 |
| April 2014 | CA$4.23 | CA$5.73 |
| March 2014 | CA$3.25 | CA$4.43 |
| February 2014 | CA$2.96 | CA$4.03 |
| January 2014 | CA$2.95 | CA$4.02 |
| December 2013 | CA$2.75 | CA$3.74 |
| November 2013 | CA$2.58 | CA$3.51 |
| October 2013 | CA$2.58 | CA$3.51 |
| September 2013 | CA$2.75 | CA$3.75 |
| August 2013 | CA$1.82 | CA$2.48 |
| July 2013 | CA$1.48 | CA$2.02 |
| June 2013 | CA$1.31 | CA$1.79 |
| May 2013 | CA$1.09 | CA$1.48 |
| April 2013 | CA$1.59 | CA$2.16 |
| March 2013 | CA$2.01 | CA$2.73 |
| February 2013 | CA$2.07 | CA$2.82 |
| January 2013 | CA$1.69 | CA$2.30 |
| December 2012 | CA$1.47 | CA$2 |
| November 2012 | CA$1.67 | CA$2.28 |
| October 2012 | CA$2.12 | CA$2.88 |
| September 2012 | CA$2.06 | CA$2.80 |
| August 2012 | CA$2.20 | CA$3 |
| July 2012 | CA$2.09 | CA$2.84 |
| June 2012 | CA$2.20 | CA$3 |
| May 2012 | CA$2.41 | CA$3.28 |
| April 2012 | CA$2.46 | CA$3.35 |
| March 2012 | CA$2.79 | CA$3.80 |
| February 2012 | CA$2.34 | CA$3.18 |
| January 2012 | CA$2.47 | CA$3.36 |
| December 2011 | CA$2.56 | CA$3.49 |
| November 2011 | CA$3 | CA$4.09 |
| October 2011 | CA$4 | CA$5.45 |
| September 2011 | CA$4.04 | CA$5.50 |
| August 2011 | CA$3.67 | CA$5 |
| July 2011 | CA$3.67 | CA$5 |
| June 2011 | CA$4.59 | CA$6.25 |
| May 2011 | CA$5.14 | CA$7 |
| April 2011 | CA$5.09 | CA$6.93 |
| March 2011 | CA$5.51 | CA$7.50 |
| February 2011 | CA$5.69 | CA$7.74 |
| January 2011 | CA$5.65 | CA$7.69 |
| December 2010 | CA$5.80 | CA$7.90 |
GWR.TO
Price: CA$17.84
52 week price:
Dividend Yield: 1.62%
5-year range yield:
Forward Dividend Yield: 0.34%
Payout Ratio: 82.86%
Payout Ratio Range:
Dividend Per Share: 0.06 CAD
Earnings Per Share: 0.07 CAD
P/E Ratio: 59.47
Exchange: TOR
Sector: Utilities
Industry: Utilities - Regulated Water
Volume: 13
Market Capitalization: 425.8 million
Average Dividend Frequency: 8
Years Paying Dividends: 10
DGR3: 0.98%
DGR5: 1.17%