Canada markets closed

Forward Water Technologies Corp. (FWTC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
At close: 02:45PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20240.01500.01500.01500.01500.0150-
Apr 15, 20240.01500.01500.01500.01500.0150-
Apr 12, 20240.01500.01500.01500.01500.0150-
Apr 11, 20240.01500.01500.01500.01500.0150-
Apr 10, 20240.01500.01500.01500.01500.015015,000
Apr 09, 20240.01500.01500.01500.01500.015033,000
Apr 08, 20240.01500.01500.01000.01000.0100310,000
Apr 05, 20240.01000.01000.01000.01000.0100-
Apr 04, 20240.01000.01000.01000.01000.0100-
Apr 03, 20240.01000.01000.01000.01000.0100-
Apr 02, 20240.01000.01000.01000.01000.01001,000
Apr 01, 20240.01500.01500.01500.01500.0150320,000
Mar 28, 20240.01500.01500.01500.01500.0150100,000
Mar 27, 20240.02500.02500.01500.01500.0150266,667
Mar 26, 20240.02000.02000.02000.02000.020065,000
Mar 25, 20240.02000.02000.02000.02000.02005,000
Mar 22, 20240.02000.02000.02000.02000.0200130,000
Mar 21, 20240.01500.01500.01500.01500.0150105,504
Mar 20, 20240.02500.02500.02500.02500.0250-
Mar 19, 20240.02500.02500.02500.02500.0250-
Mar 18, 20240.02000.02500.02000.02500.025041,000
Mar 15, 20240.02000.02000.02000.02000.0200-
Mar 14, 20240.02000.02000.02000.02000.020025,500
Mar 13, 20240.02000.02000.02000.02000.020017,000
Mar 12, 20240.02000.02000.02000.02000.02005,400
Mar 11, 20240.02000.02000.02000.02000.020023,000
Mar 08, 20240.02500.02500.02500.02500.0250-
Mar 07, 20240.02500.02500.02500.02500.0250-
Mar 06, 20240.02500.02500.02500.02500.0250-
Mar 05, 20240.02500.02500.02500.02500.025030,650
Mar 04, 20240.02000.02000.02000.02000.0200230,000
Mar 01, 20240.02500.02500.02500.02500.0250127,000
Feb 29, 20240.02500.03000.02000.02500.0250249,000
Feb 28, 20240.02000.02500.02000.02500.0250138,000
Feb 27, 20240.02000.04000.02000.02500.0250121,343
Feb 26, 20240.02500.02500.02500.02500.0250-
Feb 23, 20240.02500.02500.02500.02500.0250-
Feb 22, 20240.02500.02500.02500.02500.0250100,200
Feb 21, 20240.03000.03000.03000.03000.0300-
Feb 20, 20240.03000.03000.03000.03000.0300-
Feb 16, 20240.03000.03000.03000.03000.0300-
Feb 15, 20240.03000.03000.03000.03000.0300-
Feb 14, 20240.02000.03000.02000.03000.0300120,500
Feb 13, 20240.03000.03000.02500.02500.025022,500
Feb 12, 20240.03000.03000.03000.03000.0300-
Feb 09, 20240.03000.03000.03000.03000.0300-
Feb 08, 20240.03000.03000.03000.03000.0300-
Feb 07, 20240.03000.03000.03000.03000.03001,505
Feb 06, 20240.05000.05000.05000.05000.0500-
Feb 05, 20240.05000.05000.05000.05000.0500-
Feb 02, 20240.05000.05000.05000.05000.0500-
Feb 01, 20240.05000.05000.05000.05000.0500-
Jan 31, 20240.05000.05000.05000.05000.0500-
Jan 30, 20240.03500.05000.03500.05000.050028,000
Jan 29, 20240.03000.03000.03000.03000.0300-
Jan 26, 20240.03000.03000.03000.03000.0300-
Jan 25, 20240.03000.03000.03000.03000.0300-
Jan 24, 20240.03000.03000.03000.03000.0300-
Jan 23, 20240.03000.03000.03000.03000.0300-
Jan 22, 20240.03000.03000.03000.03000.03004,700
Jan 19, 20240.05000.05000.05000.05000.0500-
Jan 18, 20240.05000.05000.05000.05000.05004,500
Jan 17, 20240.05000.05000.05000.05000.0500-
Jan 16, 20240.05000.05000.05000.05000.0500-
Jan 15, 20240.05000.05000.05000.05000.0500-
Jan 12, 20240.04000.05000.04000.05000.050093,100
Jan 11, 20240.04000.04000.04000.04000.0400-
Jan 10, 20240.04000.04000.04000.04000.0400-
Jan 09, 20240.04000.04000.04000.04000.0400-
Jan 08, 20240.04000.04000.04000.04000.0400-
Jan 05, 20240.04000.04000.04000.04000.04001,000
Jan 04, 20240.04000.04000.04000.04000.04002,000
Jan 03, 20240.04000.04000.04000.04000.04001,000
Jan 02, 20240.03500.04000.03500.04000.040086,000
Dec 29, 20230.02000.02000.02000.02000.0200-
Dec 28, 20230.03000.03000.02000.02000.020038,000
Dec 27, 20230.02000.03000.02000.03000.030021,260
Dec 22, 20230.03000.03000.02000.02000.0200154,000
Dec 21, 20230.01500.03000.01500.03000.030098,000
Dec 20, 20230.04000.04000.04000.04000.0400-
Dec 19, 20230.04000.04000.04000.04000.040022,000
Dec 18, 20230.04000.04000.04000.04000.0400-
Dec 15, 20230.04000.04000.04000.04000.0400-
Dec 14, 20230.04000.04000.04000.04000.0400-
Dec 13, 20230.04000.04000.04000.04000.0400-
Dec 12, 20230.04000.04000.04000.04000.0400-
Dec 11, 20230.04000.04000.04000.04000.04001,000
Dec 08, 20230.03500.03500.03500.03500.0350-
Dec 07, 20230.03500.03500.03500.03500.0350-
Dec 06, 20230.03500.03500.03500.03500.03502,000
Dec 05, 20230.03500.03500.03500.03500.03503,357
Dec 04, 20230.05000.05000.05000.05000.0500-
Dec 01, 20230.04000.05000.03500.05000.0500121,280
Nov 30, 20230.04500.05000.04500.05000.050032,000
Nov 29, 20230.04000.04000.04000.04000.0400-
Nov 28, 20230.04000.04000.04000.04000.0400-
Nov 27, 20230.04000.04000.04000.04000.0400-
Nov 24, 20230.04000.04000.04000.04000.0400-
Nov 23, 20230.04000.04000.04000.04000.0400-
Nov 22, 20230.04000.04000.04000.04000.040010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...