Canada markets closed

Forward Water Technologies Corp. (FWTC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.07500.0000 (0.00%)
At close: 11:23AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
Mar 21, 20220.14000.14000.14000.14000.1400-
Mar 18, 20220.14000.14000.14000.14000.1400-
Mar 17, 20220.14000.14000.14000.14000.14005,000
Mar 16, 20220.14000.14500.13500.14500.1450114,780
Mar 15, 20220.14500.15000.14000.14000.140077,000
Mar 14, 20220.14000.14500.14000.14500.1450105,500
Mar 11, 20220.14500.14500.14000.14500.1450294,071
Mar 10, 20220.15500.15500.15500.15500.1550-
Mar 09, 20220.15500.15500.15500.15500.1550-
Mar 08, 20220.15000.15500.15000.15500.15505,000
Mar 07, 20220.15000.15000.14500.14500.145026,000
Mar 04, 20220.15000.15500.15000.15000.1500100,500
Mar 03, 20220.15000.15000.15000.15000.1500-
Mar 02, 20220.14000.15000.14000.15000.1500199,500
Mar 01, 20220.15000.15500.15000.15500.155034,500
Feb 28, 20220.14000.14000.14000.14000.140074,200
Feb 25, 20220.15500.15500.15500.15500.1550-
Feb 24, 20220.15500.15500.14000.15500.15501,453,030
Feb 23, 20220.16000.16000.15000.15000.1500447,000
Feb 22, 20220.18000.18500.16000.18000.180037,925
Feb 18, 20220.16500.16500.16000.16000.1600517,650
Feb 17, 20220.17000.17000.16500.16500.1650698,128
Feb 16, 20220.17000.17000.17000.17000.1700-
Feb 15, 20220.17500.17500.17000.17000.1700156,151
Feb 14, 20220.17500.19000.17500.17500.1750151,620
Feb 11, 20220.16500.16500.16500.16500.1650435,000
Feb 10, 20220.16000.16000.16000.16000.160025,000
Feb 09, 20220.17000.17000.17000.17000.1700248,000
Feb 08, 20220.15000.17000.14500.17000.1700679,550
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...