Data Watts Partners Inc. (CSE:DWTZ)
Canada
· Delayed Price · Currency is CAD 0.3900
+0.0200 (5.41%)
May 13, 2025, 9:30 AM EDT
Data Watts Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| May 9, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | - | -9.76% | 2,000 |
| May 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | 5.13% | 500 |
| May 7, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | - | -2.50% | 2,000 |
| May 6, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | - | 2.56% | 11,952 |
| May 5, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | - | -4.88% | 2,170 |
| May 2, 2025 | 0.34 | 0.41 | 0.32 | 0.41 | - | 17.14% | 65,050 |
| May 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Apr 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 3,500 |
| Apr 29, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | - | -5.41% | 2,395 |
| Apr 28, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -5.13% | 2,300 |
| Apr 25, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | - | 1.30% | 7,501 |
| Apr 24, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | - | -1.28% | 3,500 |
| Apr 23, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | - | - | 3,500 |
| Apr 22, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | - | 8.33% | 7,377 |
| Apr 21, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | -5.26% | 3,370 |
| Apr 17, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | - | 7.04% | 2,000 |
| Apr 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Apr 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Apr 14, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | - | -6.58% | 2,525 |
| Apr 11, 2025 | 0.30 | 0.39 | 0.30 | 0.38 | - | 26.67% | 32,500 |
| Apr 10, 2025 | 0.35 | 0.35 | 0.28 | 0.30 | - | -14.29% | 14,500 |
| Apr 9, 2025 | 0.32 | 0.37 | 0.32 | 0.35 | - | 11.11% | 10,735 |
| Apr 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Apr 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -1.56% | 955 |
| Apr 4, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | - | -15.79% | 4,000 |
| Apr 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -1.30% | 500 |
| Apr 2, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | - | -8.33% | 3,000 |
| Apr 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -6.67% | 1,310 |
| Mar 31, 2025 | 0.43 | 0.45 | 0.40 | 0.45 | - | 7.14% | 13,071 |
| Mar 28, 2025 | 0.40 | 0.43 | 0.39 | 0.42 | - | 5.00% | 6,000 |
| Mar 27, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | 14.29% | 64,879 |
| Mar 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Mar 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1.45% | 1,500 |
| Mar 24, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | - | -9.21% | 7,000 |
| Mar 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| Mar 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| Mar 19, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | - | 8.57% | 1,500 |
| Mar 18, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | - | -10.26% | 5,001 |
| Mar 17, 2025 | 0.43 | 0.43 | 0.35 | 0.39 | - | -8.24% | 4,500 |
| Mar 14, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | - | -5.56% | 2,000 |
| Mar 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 500 |
| Mar 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2.27% | 2,000 |
| Mar 11, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | - | 7.32% | 8,040 |
| Mar 10, 2025 | 0.35 | 0.41 | 0.35 | 0.41 | - | 10.81% | 1,120 |
| Mar 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Mar 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 5.71% | 500 |
| Mar 5, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | - | -14.63% | 8,500 |
| Mar 4, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | - | 2.50% | 4,100 |
| Mar 3, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | 12.68% | 1,900 |