Data Watts Partners Inc. (CSE:DWTZ)
Canada
· Delayed Price · Currency is CAD 0.200
-0.020 (-9.09%)
At close: Dec 4, 2025
Data Watts Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 15,197 |
| Dec 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | 1,000 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 2,001 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 10,000 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 1,500 |
| Nov 24, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -16.00% | 7,000 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -3.85% | 4,000 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 1,500 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 6,000 |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 750 |
| Nov 13, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 7.55% | 1,550 |
| Nov 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 7,500 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 2,000 |
| Nov 7, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 33.33% | 9,500 |
| Nov 6, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 51,300 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -4.35% | 24,800 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -19.30% | 10,400 |
| Oct 31, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 9.62% | 12,000 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 3,500 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 9,500 |
| Oct 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,500 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 16,000 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -6.90% | 22,330 |
| Oct 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 16.00% | 26,500 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -10.71% | 11,500 |
| Oct 20, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -9.68% | 7,000 |
| Oct 16, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 71,140 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 29,666 |
| Oct 14, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -11.76% | 12,996 |
| Oct 10, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | - | 5,200 |
| Oct 9, 2025 | 0.35 | 0.35 | 0.30 | 0.34 | 0.34 | -5.56% | 12,500 |
| Oct 8, 2025 | 0.41 | 0.42 | 0.30 | 0.36 | 0.36 | -20.00% | 79,014 |
| Oct 7, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | - | 11,600 |
| Oct 6, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -6.25% | 14,750 |
| Oct 3, 2025 | 0.48 | 0.51 | 0.48 | 0.48 | 0.48 | - | 42,141 |
| Oct 2, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 6.67% | 13,500 |
| Oct 1, 2025 | 0.48 | 0.49 | 0.45 | 0.45 | 0.45 | -6.25% | 17,250 |
| Sep 30, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 4,500 |
| Sep 29, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -5.77% | 10,654 |
| Sep 26, 2025 | 0.52 | 0.52 | 0.49 | 0.52 | 0.52 | 4.00% | 28,528 |
| Sep 25, 2025 | 0.53 | 0.54 | 0.50 | 0.50 | 0.50 | -3.85% | 89,764 |
| Sep 24, 2025 | 0.50 | 0.54 | 0.49 | 0.52 | 0.52 | 6.12% | 119,300 |
| Sep 23, 2025 | 0.48 | 0.55 | 0.48 | 0.49 | 0.49 | 6.52% | 183,674 |
| Sep 22, 2025 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 8.24% | 18,080 |
| Sep 19, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -5.56% | 23,700 |
| Sep 18, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -4.26% | 16,500 |
| Sep 17, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 21,000 |
| Sep 16, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 8.89% | 29,118 |
| Sep 15, 2025 | 0.45 | 0.45 | 0.40 | 0.45 | 0.45 | 1.12% | 10,142 |
| Sep 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 14,111 |
| Sep 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 750 |
| Sep 10, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 3.49% | 1,300 |
| Sep 9, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 2,500 |
| Sep 8, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -8.16% | 13,700 |
| Sep 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 3.16% | 3,246 |
| Aug 27, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 10.47% | 4,399 |
| Aug 26, 2025 | 0.46 | 0.47 | 0.43 | 0.43 | 0.43 | -4.44% | 15,150 |
| Aug 25, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -10.00% | 4,503 |
| Aug 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,000 |
| Aug 21, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 4.17% | 14,529 |
| Aug 20, 2025 | 0.54 | 0.54 | 0.48 | 0.48 | 0.48 | -11.11% | 1,500 |
| Aug 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 8.00% | 500 |
| Aug 14, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 2,677 |
| Aug 13, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | - | 1,000 |
| Aug 12, 2025 | 0.57 | 0.57 | 0.50 | 0.50 | 0.50 | -16.67% | 31,609 |
| Aug 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | 503 |
| Aug 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | 2,000 |
| Aug 7, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | - | 2,000 |
| Aug 5, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -6.25% | 1,555 |
| Aug 1, 2025 | 0.62 | 0.64 | 0.60 | 0.64 | 0.64 | 3.23% | 27,399 |
| Jul 31, 2025 | 0.54 | 0.65 | 0.50 | 0.62 | 0.62 | 14.81% | 56,164 |
| Jul 29, 2025 | 0.50 | 0.54 | 0.48 | 0.54 | 0.54 | 8.00% | 6,625 |
| Jul 25, 2025 | 0.50 | 0.50 | 0.46 | 0.50 | 0.50 | - | 3,500 |
| Jul 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,000 |
| Jul 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 500 |
| Jul 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -9.09% | 500 |
| Jul 14, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 14.58% | 2,065 |
| Jul 11, 2025 | 0.50 | 0.55 | 0.45 | 0.48 | 0.48 | -9.43% | 18,875 |
| Jul 10, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 1,000 |
| Jul 7, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -3.51% | 1,000 |
| Jun 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.64% | 1,000 |
| Jun 26, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -8.33% | 2,071 |
| Jun 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 500 |
| Jun 20, 2025 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | 3.39% | 28,699 |
| Jun 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 500 |
| Jun 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 7.27% | 500 |
| Jun 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 10.00% | 1,500 |
| Jun 16, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -9.09% | 8,000 |
| Jun 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -8.33% | 500 |
| Jun 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,167 |
| Jun 10, 2025 | 0.52 | 0.60 | 0.52 | 0.60 | 0.60 | - | 12,405 |
| Jun 6, 2025 | 0.56 | 0.60 | 0.52 | 0.60 | 0.60 | 7.14% | 6,000 |
| Jun 5, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.08% | 500 |