iShares Global Water Index ETF (TSX:CWW)
Canada
· Delayed Price · Currency is CAD 64.46
-1.16 (-1.77%)
At close: Dec 5, 2025
TSX:CWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.29 | 65.29 | 64.42 | 64.46 | 64.46 | -1.77% | 4,815 |
| Dec 4, 2025 | 66.56 | 66.56 | 65.62 | 65.62 | 65.62 | -0.47% | 1,084 |
| Dec 3, 2025 | 65.72 | 65.96 | 65.70 | 65.93 | 65.93 | -0.23% | 1,231 |
| Dec 2, 2025 | 65.60 | 66.08 | 65.60 | 66.08 | 66.08 | 0.38% | 500 |
| Dec 1, 2025 | 66.15 | 66.15 | 65.45 | 65.83 | 65.83 | 0.09% | 2,228 |
| Nov 28, 2025 | 65.95 | 65.95 | 65.57 | 65.77 | 65.77 | -0.35% | 1,314 |
| Nov 27, 2025 | 66.36 | 66.36 | 66.00 | 66.00 | 66.00 | -0.48% | 283 |
| Nov 26, 2025 | 66.47 | 66.47 | 66.17 | 66.32 | 66.32 | -0.08% | 1,295 |
| Nov 25, 2025 | 65.65 | 66.44 | 65.65 | 66.37 | 66.37 | 2.22% | 675 |
| Nov 24, 2025 | 64.63 | 65.00 | 64.63 | 64.93 | 64.93 | -0.38% | 5,482 |
| Nov 21, 2025 | 64.06 | 65.20 | 64.06 | 65.18 | 65.18 | 3.15% | 2,420 |
| Nov 20, 2025 | 63.68 | 63.86 | 63.11 | 63.19 | 63.19 | -1.13% | 7,245 |
| Nov 19, 2025 | 63.66 | 64.23 | 63.48 | 63.91 | 63.91 | 0.39% | 4,531 |
| Nov 18, 2025 | 64.11 | 64.11 | 63.66 | 63.66 | 63.66 | -1.68% | 15,276 |
| Nov 17, 2025 | 65.07 | 65.13 | 64.75 | 64.75 | 64.75 | -1.31% | 1,600 |
| Nov 14, 2025 | 64.73 | 65.84 | 64.73 | 65.61 | 65.61 | -0.20% | 1,308 |
| Nov 13, 2025 | 65.78 | 65.93 | 65.65 | 65.74 | 65.74 | -0.45% | 9,522 |
| Nov 12, 2025 | 66.72 | 66.73 | 66.04 | 66.04 | 66.04 | -0.32% | 2,690 |
| Nov 11, 2025 | 66.17 | 66.25 | 66.03 | 66.25 | 66.25 | 0.08% | 799 |
| Nov 10, 2025 | 65.80 | 66.20 | 65.68 | 66.20 | 66.20 | 0.47% | 2,373 |
| Nov 7, 2025 | 66.07 | 66.07 | 65.50 | 65.89 | 65.89 | -0.59% | 3,376 |
| Nov 6, 2025 | 66.55 | 66.55 | 65.90 | 66.28 | 66.28 | -0.33% | 2,093 |
| Nov 5, 2025 | 66.11 | 66.51 | 65.88 | 66.50 | 66.50 | 2.01% | 11,300 |
| Nov 4, 2025 | 65.00 | 65.45 | 64.88 | 65.19 | 65.19 | 0.32% | 1,971 |
| Nov 3, 2025 | 64.94 | 65.05 | 64.75 | 64.98 | 64.98 | -0.29% | 1,758 |
| Oct 31, 2025 | 64.84 | 65.17 | 64.84 | 65.17 | 65.17 | -0.58% | 619 |
| Oct 30, 2025 | 65.39 | 65.63 | 65.39 | 65.55 | 65.55 | -0.12% | 1,015 |
| Oct 29, 2025 | 66.03 | 66.45 | 65.40 | 65.63 | 65.63 | -1.09% | 2,536 |
| Oct 28, 2025 | 66.61 | 66.61 | 66.07 | 66.35 | 66.35 | -0.84% | 1,520 |
| Oct 27, 2025 | 67.49 | 67.49 | 66.76 | 66.91 | 66.91 | -0.86% | 913 |
| Oct 24, 2025 | 67.40 | 67.49 | 67.40 | 67.49 | 67.49 | 0.73% | 2,200 |
| Oct 23, 2025 | 66.81 | 67.00 | 66.63 | 67.00 | 67.00 | 0.57% | 1,531 |
| Oct 22, 2025 | 67.36 | 67.37 | 66.62 | 66.62 | 66.62 | -0.30% | 2,672 |
| Oct 21, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | -0.09% | 481 |
| Oct 20, 2025 | 66.77 | 67.00 | 66.77 | 66.88 | 66.88 | 1.01% | 1,637 |
| Oct 17, 2025 | 66.14 | 66.57 | 66.14 | 66.21 | 66.21 | 0.21% | 1,891 |
| Oct 16, 2025 | 66.19 | 66.19 | 66.07 | 66.07 | 66.07 | 0.17% | 638 |
| Oct 15, 2025 | 66.00 | 66.00 | 65.90 | 65.96 | 65.96 | 0.90% | 1,612 |
| Oct 14, 2025 | 64.68 | 65.50 | 64.68 | 65.37 | 65.37 | 1.07% | 3,472 |
| Oct 10, 2025 | 65.01 | 65.01 | 64.27 | 64.68 | 64.68 | -0.46% | 1,325 |
| Oct 9, 2025 | 65.33 | 65.33 | 64.98 | 64.98 | 64.98 | -0.67% | 1,329 |
| Oct 8, 2025 | 65.27 | 65.46 | 65.09 | 65.42 | 65.42 | 0.55% | 3,670 |
| 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% | 658 |
| Oct 3, 2025 | 65.12 | 65.86 | 65.04 | 65.47 | 65.47 | 0.77% | 2,156 |
| 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% | 993 |
| Sep 26, 2025 | 64.08 | 64.44 | 64.08 | 64.44 | 64.44 | 0.83% | 2,089 |
| 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% | 981 |
| 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% | 987 |
| Sep 16, 2025 | 64.43 | 64.43 | 64.26 | 64.26 | 64.05 | -0.76% | 563 |
| Sep 15, 2025 | 64.79 | 65.38 | 64.75 | 64.75 | 64.54 | -0.08% | 1,877 |
| 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% | 2,051 |
| 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% | 1,173 |
| Aug 29, 2025 | 65.00 | 65.05 | 64.39 | 64.50 | 64.29 | -1.00% | 1,889 |
| 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% | 1,183 |
| Aug 25, 2025 | 66.00 | 66.00 | 65.75 | 65.75 | 65.54 | -0.38% | 1,192 |
| Aug 22, 2025 | 65.75 | 66.00 | 65.75 | 66.00 | 65.79 | 1.10% | 975 |
| 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% | 598 |
| 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% | 1,465 |
| 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% | 484 |
| 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% | 960 |
| 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% | 1,655 |
| Jul 31, 2025 | 62.39 | 63.15 | 62.39 | 62.93 | 62.73 | 0.93% | 1,158 |
| 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% | 886 |
| Jul 25, 2025 | 62.22 | 62.34 | 62.21 | 62.34 | 62.14 | 0.31% | 4,415 |
| Jul 24, 2025 | 62.20 | 62.20 | 62.15 | 62.15 | 61.95 | -0.40% | 733 |
| Jul 23, 2025 | 62.55 | 62.55 | 62.35 | 62.40 | 62.20 | -0.24% | 958 |
| Jul 22, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.35 | -0.24% | 175 |
| Jul 21, 2025 | 62.76 | 63.09 | 62.64 | 62.70 | 62.50 | 0.18% | 3,122 |
| Jul 18, 2025 | 62.63 | 62.63 | 62.59 | 62.59 | 62.39 | 0.21% | 325 |
| Jul 17, 2025 | 61.72 | 62.50 | 61.72 | 62.46 | 62.26 | 1.40% | 1,956 |
| Jul 16, 2025 | 62.03 | 62.03 | 61.60 | 61.60 | 61.40 | -0.31% | 526 |