Canada markets closed

Forward Water Technologies Corp. (FWTC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08500.0000 (0.00%)
At close: 03:06PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.08500.08500.08500.08500.0850-
Aug 11, 20220.08500.08500.08500.08500.0850-
Aug 10, 20220.08500.08500.08500.08500.0850-
Aug 09, 20220.08500.08500.08500.08500.0850-
Aug 08, 20220.08500.08500.08500.08500.0850-
Aug 05, 20220.08500.08500.08500.08500.08502,000
Aug 04, 20220.09500.09500.09500.09500.0950-
Aug 03, 20220.09500.09500.09500.09500.0950-
Aug 02, 20220.09500.09500.09500.09500.0950-
Jul 29, 20220.09500.09500.09500.09500.09508,000
Jul 28, 20220.08000.08000.08000.08000.0800-
Jul 27, 20220.08000.08000.08000.08000.0800-
Jul 26, 20220.08000.08000.08000.08000.0800-
Jul 25, 20220.08000.08000.08000.08000.0800-
Jul 22, 20220.08000.08000.08000.08000.0800-
Jul 21, 20220.08000.08000.08000.08000.080033,000
Jul 20, 20220.09000.09000.09000.09000.09002,500
Jul 19, 20220.09500.09500.09500.09500.0950-
Jul 18, 20220.09500.09500.09500.09500.0950-
Jul 15, 20220.09500.09500.09500.09500.0950-
Jul 14, 20220.09500.09500.09500.09500.0950-
Jul 13, 20220.09500.09500.09500.09500.0950-
Jul 12, 20220.09500.09500.09500.09500.0950-
Jul 11, 20220.09500.09500.09500.09500.0950-
Jul 08, 20220.09500.09500.09500.09500.0950-
Jul 07, 20220.09500.09500.09500.09500.095010,000
Jul 06, 20220.09000.09000.09000.09000.090015,000
Jul 05, 20220.09000.09000.09000.09000.0900-
Jul 04, 20220.08000.09000.08000.09000.0900245,000
Jun 30, 20220.07500.07500.07500.07500.0750-
Jun 29, 20220.07500.07500.07500.07500.0750-
Jun 28, 20220.07500.07500.07500.07500.0750-
Jun 27, 20220.07500.07500.07500.07500.0750-
Jun 24, 20220.07500.07500.07500.07500.07507,000
Jun 23, 20220.09000.09000.09000.09000.0900-
Jun 22, 20220.09000.09000.09000.09000.0900-
Jun 21, 20220.09000.09000.09000.09000.09001,260
Jun 20, 20220.08500.08500.08500.08500.0850-
Jun 17, 20220.08500.08500.08500.08500.0850-
Jun 16, 20220.08500.08500.08500.08500.0850-
Jun 15, 20220.08500.08500.08500.08500.08501,000
Jun 14, 20220.07500.07500.07500.07500.0750-
Jun 13, 20220.07500.07500.07500.07500.075018,000
Jun 10, 20220.08500.09000.08500.09000.09008,000
Jun 09, 20220.08000.08000.08000.08000.08004,952
Jun 08, 20220.09000.09000.09000.09000.0900-
Jun 07, 20220.09000.09000.09000.09000.090010,000
Jun 06, 20220.09500.09500.09500.09500.0950-
Jun 03, 20220.09500.09500.09500.09500.0950-
Jun 02, 20220.09500.09500.09500.09500.0950-
Jun 01, 20220.09500.09500.09500.09500.0950-
May 31, 20220.09500.09500.09500.09500.0950-
May 30, 20220.09500.09500.09500.09500.0950-
May 27, 20220.09500.09500.09500.09500.0950-
May 26, 20220.09500.09500.09500.09500.095027,000
May 25, 20220.09500.09500.08000.08500.085080,500
May 24, 20220.10000.10000.10000.10000.1000-
May 20, 20220.10000.10000.10000.10000.1000-
May 19, 20220.10000.10000.10000.10000.1000-
May 18, 20220.10000.10000.10000.10000.1000-
May 17, 20220.08500.10000.08500.10000.100024,250
May 16, 20220.09000.09000.09000.09000.0900-
May 13, 20220.09000.09000.09000.09000.0900-
May 12, 20220.08000.09000.08000.09000.09007,000
May 11, 20220.10000.10000.10000.10000.1000-
May 10, 20220.10000.10000.10000.10000.1000-
May 09, 20220.10000.10000.10000.10000.1000-
May 06, 20220.10000.10000.10000.10000.1000-
May 05, 20220.10000.10000.10000.10000.100023,000
May 04, 20220.09500.10500.09500.10000.1000226,000
May 03, 20220.09000.09500.09000.09000.090036,500
May 02, 20220.08000.08000.08000.08000.08001,636
Apr 29, 20220.08500.10000.08000.10000.100056,001
Apr 28, 20220.09000.09500.08500.08500.0850108,100
Apr 27, 20220.11000.11000.09000.11000.1100121,000
Apr 26, 20220.11000.11000.11000.11000.110020,000
Apr 25, 20220.12500.12500.12500.12500.1250-
Apr 22, 20220.12500.12500.12500.12500.125014,500
Apr 21, 20220.14000.14000.14000.14000.1400-
Apr 20, 20220.13500.14000.13500.14000.140025,013
Apr 19, 20220.14000.14000.14000.14000.1400-
Apr 18, 20220.14000.14000.14000.14000.1400-
Apr 14, 20220.14000.14000.14000.14000.1400-
Apr 13, 20220.14000.14000.14000.14000.1400-
Apr 12, 20220.14000.14000.14000.14000.1400-
Apr 11, 20220.14000.14000.14000.14000.1400-
Apr 08, 20220.14000.14000.14000.14000.1400180,500
Apr 07, 20220.13500.13500.13500.13500.13508,500
Apr 06, 20220.13500.13500.13500.13500.1350500
Apr 05, 20220.13500.13500.13500.13500.135010,300
Apr 04, 20220.12000.13500.12000.13500.135019,000
Apr 01, 20220.13500.13500.11500.11500.11506,000
Mar 31, 20220.13500.13500.13500.13500.1350-
Mar 30, 20220.13500.13500.13500.13500.1350-
Mar 29, 20220.13500.13500.13500.13500.135042,500
Mar 28, 20220.13000.13000.13000.13000.1300-
Mar 25, 20220.14000.14000.13000.13000.130074,783
Mar 24, 20220.14000.14000.14000.14000.1400-
Mar 23, 20220.14000.14000.14000.14000.1400-
Mar 22, 20220.14000.14000.14000.14000.1400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...