Forward Water Technologies Corp. (FWTC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 02:45PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	15,000
Apr 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	33,000
Apr 08, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	310,000
Apr 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Apr 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	320,000
Mar 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Mar 27, 2024	0.0250	0.0250	0.0150	0.0150	0.0150	266,667
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	65,000
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	130,000
Mar 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	105,504
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 18, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	41,000
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,500
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,000
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,400
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,000
Mar 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,650
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	230,000
Mar 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	127,000
Feb 29, 2024	0.0250	0.0300	0.0200	0.0250	0.0250	249,000
Feb 28, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	138,000
Feb 27, 2024	0.0200	0.0400	0.0200	0.0250	0.0250	121,343
Feb 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,200
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 14, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	120,500
Feb 13, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	22,500
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,505
Feb 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 30, 2024	0.0350	0.0500	0.0350	0.0500	0.0500	28,000
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,700
Jan 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,500
Jan 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 12, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	93,100
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 02, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	86,000
Dec 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 28, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	38,000
Dec 27, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	21,260
Dec 22, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	154,000
Dec 21, 2023	0.0150	0.0300	0.0150	0.0300	0.0300	98,000
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
Dec 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 08, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 07, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7289+0.0008(+0.11%)

CRUDE OIL79.58+0.58(+0.73%)

Bitcoin CAD79,147.09+413.25(+0.52%)

Forward Water Technologies Corp. (FWTC.V)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7289
+0.0008(+0.11%)

CRUDE OIL
79.58
+0.58(+0.73%)

Bitcoin CAD
79,147.09
+413.25(+0.52%)