iShares Global Water Index ETF (TSX:CWW)
Canada
· Delayed Price · Currency is CAD 65.40
-0.85 (-1.28%)
At close: Mar 6, 2026
TSX:CWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.09 | 66.09 | 65.00 | 65.40 | 65.40 | -1.28% | 2,985 |
| Mar 5, 2026 | 67.82 | 67.82 | 66.25 | 66.25 | 66.25 | -2.62% | 7,439 |
| Mar 4, 2026 | 67.20 | 68.07 | 67.20 | 68.03 | 68.03 | 1.07% | 2,172 |
| Mar 3, 2026 | 68.00 | 68.50 | 66.32 | 67.31 | 67.31 | -2.66% | 5,901 |
| Mar 2, 2026 | 69.00 | 69.18 | 68.42 | 69.15 | 69.15 | -0.39% | 4,488 |
| Feb 27, 2026 | 69.84 | 69.84 | 68.86 | 69.42 | 69.42 | -0.60% | 5,411 |
| Feb 26, 2026 | 69.30 | 69.84 | 69.27 | 69.84 | 69.84 | 0.32% | 3,438 |
| Feb 25, 2026 | 69.07 | 69.62 | 69.03 | 69.62 | 69.62 | -0.03% | 3,018 |
| Feb 24, 2026 | 69.51 | 69.64 | 69.27 | 69.64 | 69.64 | 1.04% | 2,377 |
| Feb 23, 2026 | 68.90 | 69.56 | 68.63 | 68.92 | 68.92 | -0.56% | 1,376 |
| Feb 20, 2026 | 68.58 | 69.31 | 68.58 | 69.31 | 69.31 | 0.39% | 741 |
| Feb 19, 2026 | 68.97 | 69.04 | 68.63 | 69.04 | 69.04 | - | 1,219 |
| Feb 18, 2026 | 68.90 | 69.10 | 68.89 | 69.04 | 69.04 | - | 6,978 |
| Feb 17, 2026 | 68.23 | 69.07 | 68.23 | 69.04 | 69.04 | 0.09% | 1,640 |
| Feb 13, 2026 | 68.22 | 69.05 | 68.15 | 68.98 | 68.98 | 0.16% | 2,910 |
| Feb 12, 2026 | 68.86 | 68.87 | 68.86 | 68.87 | 68.87 | 1.03% | 537 |
| Feb 11, 2026 | 67.82 | 68.69 | 67.82 | 68.17 | 68.17 | 1.11% | 2,486 |
| Feb 10, 2026 | 66.72 | 67.73 | 66.72 | 67.42 | 67.42 | 0.46% | 1,982 |
| Feb 9, 2026 | 67.68 | 67.68 | 67.11 | 67.11 | 67.11 | -0.58% | 1,223 |
| Feb 6, 2026 | 67.50 | 67.50 | 67.18 | 67.50 | 67.50 | 0.79% | 3,380 |
| Feb 5, 2026 | 66.53 | 67.47 | 66.53 | 66.97 | 66.97 | -0.37% | 2,459 |
| Feb 4, 2026 | 66.75 | 67.26 | 66.72 | 67.22 | 67.22 | 1.57% | 3,885 |
| Feb 3, 2026 | 66.68 | 67.10 | 66.18 | 66.18 | 66.18 | -0.69% | 2,908 |
| Feb 2, 2026 | 66.72 | 66.87 | 66.64 | 66.64 | 66.64 | 1.28% | 1,647 |
| Jan 30, 2026 | 65.20 | 65.92 | 65.20 | 65.80 | 65.80 | 0.57% | 7,622 |
| Jan 29, 2026 | 65.70 | 65.81 | 65.22 | 65.43 | 65.43 | -0.46% | 4,708 |
| Jan 28, 2026 | 65.45 | 65.73 | 65.45 | 65.73 | 65.73 | -1.10% | 699 |
| Jan 27, 2026 | 66.64 | 67.26 | 66.46 | 66.46 | 66.46 | -0.63% | 3,875 |
| Jan 26, 2026 | 66.32 | 67.00 | 66.32 | 66.88 | 66.88 | 0.57% | 1,978 |
| Jan 23, 2026 | 66.40 | 66.70 | 66.32 | 66.50 | 66.50 | -1.01% | 4,155 |
| Jan 22, 2026 | 66.47 | 67.18 | 66.47 | 67.18 | 67.18 | 0.57% | 997 |
| Jan 21, 2026 | 66.72 | 66.80 | 66.08 | 66.80 | 66.80 | 1.60% | 2,121 |
| Jan 20, 2026 | 66.00 | 66.25 | 65.66 | 65.75 | 65.75 | -1.32% | 1,390 |
| Jan 19, 2026 | 66.95 | 66.95 | 66.47 | 66.63 | 66.63 | -1.30% | 4,060 |
| Jan 16, 2026 | 67.47 | 67.51 | 66.91 | 67.51 | 67.51 | 0.69% | 1,445 |
| Jan 15, 2026 | 66.50 | 67.09 | 66.31 | 67.05 | 67.05 | 1.09% | 2,807 |
| Jan 14, 2026 | 65.95 | 66.33 | 65.95 | 66.33 | 66.33 | 0.48% | 869 |
| Jan 13, 2026 | 66.11 | 66.11 | 65.80 | 66.01 | 66.01 | -0.21% | 2,571 |
| Jan 12, 2026 | 66.07 | 66.43 | 65.89 | 66.15 | 66.15 | -0.87% | 1,247 |
| Jan 9, 2026 | 65.74 | 66.78 | 65.74 | 66.73 | 66.73 | 1.24% | 5,160 |
| Jan 8, 2026 | 65.15 | 65.96 | 65.15 | 65.91 | 65.91 | 1.17% | 3,753 |
| Jan 7, 2026 | 65.96 | 65.96 | 65.11 | 65.15 | 65.15 | -0.64% | 2,085 |
| Jan 6, 2026 | 65.39 | 65.57 | 64.60 | 65.57 | 65.57 | 1.41% | 3,607 |
| Jan 5, 2026 | 64.90 | 65.00 | 64.34 | 64.66 | 64.66 | -0.06% | 2,748 |
| Jan 2, 2026 | 63.74 | 64.70 | 63.74 | 64.70 | 64.70 | 1.51% | 4,246 |
| Dec 31, 2025 | 64.12 | 64.12 | 63.74 | 63.74 | 63.74 | -0.59% | 1,439 |
| Dec 30, 2025 | 64.35 | 64.35 | 64.12 | 64.12 | 64.12 | -0.06% | 2,075 |
| Dec 29, 2025 | 64.87 | 64.87 | 64.01 | 64.16 | 64.02 | -0.97% | 2,860 |
| Dec 24, 2025 | 64.79 | 64.80 | 64.50 | 64.79 | 64.65 | 0.61% | 1,042 |
| Dec 23, 2025 | 64.00 | 64.82 | 64.00 | 64.40 | 64.26 | 0.06% | 2,882 |
| Dec 22, 2025 | 63.82 | 64.39 | 63.82 | 64.36 | 64.22 | -0.45% | 4,108 |
| Dec 19, 2025 | 65.21 | 65.21 | 64.20 | 64.65 | 64.51 | -0.08% | 1,638 |
| Dec 18, 2025 | 64.06 | 64.70 | 64.06 | 64.70 | 64.56 | 1.01% | 3,052 |
| Dec 17, 2025 | 63.66 | 64.25 | 63.66 | 64.05 | 63.91 | 0.11% | 1,516 |
| Dec 16, 2025 | 64.09 | 64.35 | 63.98 | 63.98 | 63.84 | -0.91% | 2,278 |
| Dec 15, 2025 | 64.27 | 64.65 | 64.27 | 64.57 | 64.43 | 0.53% | 5,586 |
| Dec 12, 2025 | 64.25 | 64.61 | 64.23 | 64.23 | 64.09 | -0.29% | 1,581 |
| Dec 11, 2025 | 63.69 | 64.45 | 63.69 | 64.42 | 64.28 | 1.21% | 1,280 |
| Dec 10, 2025 | 63.78 | 63.78 | 63.50 | 63.65 | 63.51 | -0.17% | 4,871 |
| Dec 9, 2025 | 64.36 | 64.36 | 63.70 | 63.76 | 63.62 | -1.07% | 996 |
| Dec 8, 2025 | 64.46 | 64.75 | 64.08 | 64.45 | 64.31 | -0.02% | 1,698 |
| Dec 5, 2025 | 65.29 | 65.29 | 64.42 | 64.46 | 64.32 | -1.77% | 4,815 |
| Dec 4, 2025 | 66.56 | 66.56 | 65.62 | 65.62 | 65.48 | -0.47% | 1,084 |
| Dec 3, 2025 | 65.72 | 65.96 | 65.70 | 65.93 | 65.79 | -0.23% | 1,231 |
| Dec 2, 2025 | 65.60 | 66.08 | 65.60 | 66.08 | 65.94 | 0.38% | 500 |
| Dec 1, 2025 | 66.15 | 66.15 | 65.45 | 65.83 | 65.69 | 0.09% | 2,228 |
| Nov 28, 2025 | 65.95 | 65.95 | 65.57 | 65.77 | 65.63 | -0.35% | 1,314 |
| Nov 27, 2025 | 66.36 | 66.36 | 66.00 | 66.00 | 65.86 | -0.48% | 283 |
| Nov 26, 2025 | 66.47 | 66.47 | 66.17 | 66.32 | 66.18 | -0.08% | 1,295 |
| Nov 25, 2025 | 65.65 | 66.44 | 65.65 | 66.37 | 66.23 | 2.22% | 675 |
| Nov 24, 2025 | 64.63 | 65.00 | 64.63 | 64.93 | 64.79 | -0.38% | 5,482 |
| Nov 21, 2025 | 64.06 | 65.20 | 64.06 | 65.18 | 65.04 | 3.15% | 2,420 |
| Nov 20, 2025 | 63.68 | 63.86 | 63.11 | 63.19 | 63.05 | -1.13% | 7,245 |
| Nov 19, 2025 | 63.66 | 64.23 | 63.48 | 63.91 | 63.77 | 0.39% | 4,531 |
| Nov 18, 2025 | 64.11 | 64.11 | 63.66 | 63.66 | 63.52 | -1.68% | 15,276 |
| Nov 17, 2025 | 65.07 | 65.13 | 64.75 | 64.75 | 64.61 | -1.31% | 1,600 |
| Nov 14, 2025 | 64.73 | 65.84 | 64.73 | 65.61 | 65.47 | -0.20% | 1,308 |
| Nov 13, 2025 | 65.78 | 65.93 | 65.65 | 65.74 | 65.60 | -0.45% | 9,522 |
| Nov 12, 2025 | 66.72 | 66.73 | 66.04 | 66.04 | 65.90 | -0.32% | 2,690 |
| Nov 11, 2025 | 66.17 | 66.25 | 66.03 | 66.25 | 66.11 | 0.08% | 799 |
| Nov 10, 2025 | 65.80 | 66.20 | 65.68 | 66.20 | 66.06 | 0.47% | 2,373 |
| Nov 7, 2025 | 66.07 | 66.07 | 65.50 | 65.89 | 65.75 | -0.59% | 3,376 |
| Nov 6, 2025 | 66.55 | 66.55 | 65.90 | 66.28 | 66.14 | -0.33% | 2,093 |
| Nov 5, 2025 | 66.11 | 66.51 | 65.88 | 66.50 | 66.36 | 2.01% | 11,300 |
| Nov 4, 2025 | 65.00 | 65.45 | 64.88 | 65.19 | 65.05 | 0.32% | 1,971 |
| Nov 3, 2025 | 64.94 | 65.05 | 64.75 | 64.98 | 64.84 | -0.29% | 1,758 |
| Oct 31, 2025 | 64.84 | 65.17 | 64.84 | 65.17 | 65.03 | -0.58% | 619 |
| Oct 30, 2025 | 65.39 | 65.63 | 65.39 | 65.55 | 65.41 | -0.12% | 1,015 |
| Oct 29, 2025 | 66.03 | 66.45 | 65.40 | 65.63 | 65.49 | -1.09% | 2,536 |
| Oct 28, 2025 | 66.61 | 66.61 | 66.07 | 66.35 | 66.21 | -0.84% | 1,520 |
| Oct 27, 2025 | 67.49 | 67.49 | 66.76 | 66.91 | 66.77 | -0.86% | 913 |
| Oct 24, 2025 | 67.40 | 67.49 | 67.40 | 67.49 | 67.35 | 0.73% | 2,200 |
| Oct 23, 2025 | 66.81 | 67.00 | 66.63 | 67.00 | 66.86 | 0.57% | 1,531 |
| Oct 22, 2025 | 67.36 | 67.37 | 66.62 | 66.62 | 66.48 | -0.30% | 2,672 |
| Oct 21, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.68 | -0.09% | 481 |
| Oct 20, 2025 | 66.77 | 67.00 | 66.77 | 66.88 | 66.74 | 1.01% | 1,637 |
| Oct 17, 2025 | 66.14 | 66.57 | 66.14 | 66.21 | 66.07 | 0.21% | 1,891 |
| Oct 16, 2025 | 66.19 | 66.19 | 66.07 | 66.07 | 65.93 | 0.17% | 638 |
| Oct 15, 2025 | 66.00 | 66.00 | 65.90 | 65.96 | 65.82 | 0.90% | 1,612 |
| Oct 14, 2025 | 64.68 | 65.50 | 64.68 | 65.37 | 65.23 | 1.07% | 3,472 |