Canada Markets closed

Forward Water Technologies Corp. (FWTC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.12000.0000 (0.00%)
At close: 03:37PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 20220.12000.12000.12000.12000.120093,000
Jan. 13, 20220.12500.12500.12000.12000.1200110,650
Jan. 12, 20220.12000.14000.12000.14000.140067,571
Jan. 11, 20220.14500.14500.14500.14500.1450-
Jan. 10, 20220.14500.14500.14500.14500.1450-
Jan. 07, 20220.14500.14500.14500.14500.1450-
Jan. 06, 20220.14500.14500.14500.14500.14501,500
Jan. 05, 20220.13000.13000.13000.13000.13004,000
Jan. 04, 20220.14000.14000.14000.14000.1400-
Dec. 31, 20210.17000.17000.14000.14000.140054,812
Dec. 30, 20210.14000.16000.14000.16000.160019,000
Dec. 29, 20210.16000.16000.16000.16000.16005,562
Dec. 24, 20210.16000.16000.16000.16000.16005,000
Dec. 23, 20210.15000.15000.15000.15000.150010,000
Dec. 22, 20210.16500.16500.15000.15000.150017,000
Dec. 21, 20210.15000.15000.15000.15000.1500-
Dec. 20, 20210.15000.15000.15000.15000.1500-
Dec. 17, 20210.15000.15000.15000.15000.150032,000
Dec. 16, 20210.15000.15000.15000.15000.150011,600
Dec. 15, 20210.13000.13000.13000.13000.130014,000
Dec. 14, 20210.13500.17000.13000.17000.170018,500
Dec. 13, 20210.14500.14500.12000.12000.120035,000
Dec. 10, 20210.16500.16500.16500.16500.16501,000
Dec. 09, 20210.16500.16500.16500.16500.1650-
Dec. 08, 20210.16500.16500.16500.16500.16504,000
Dec. 07, 20210.14500.14500.14500.14500.1450-
Dec. 06, 20210.16000.17000.14500.14500.145029,600
Dec. 03, 20210.16000.16000.15000.15000.15003,500
Dec. 02, 20210.15000.15000.15000.15000.150069,500
Dec. 01, 20210.15000.15000.15000.15000.150025,000
Nov. 30, 20210.17000.17000.15000.15000.150028,000
Nov. 29, 20210.16500.16500.15000.16500.165099,400
Nov. 26, 20210.18000.18000.16500.16500.165012,000
Nov. 25, 20210.16500.18000.16500.18000.180025,650
Nov. 24, 20210.17000.17500.17000.17500.175034,000
Nov. 23, 20210.17000.17000.17000.17000.170012,500
Nov. 22, 20210.17000.17000.17000.17000.170017,000
Nov. 19, 20210.18000.19000.17500.17500.175068,504
Nov. 18, 20210.19500.19500.18500.19500.195027,500
Nov. 17, 20210.21000.21000.20000.20000.200068,200
Nov. 16, 20210.19000.21000.19000.21000.2100342,712
Nov. 15, 20210.18000.19000.18000.19000.1900103,907
Nov. 12, 20210.16500.18500.16500.18000.180069,250
Nov. 11, 20210.17500.17500.17500.17500.17502,500
Nov. 10, 20210.16500.17500.16500.17500.175012,000
Nov. 09, 20210.17500.17500.17500.17500.1750-
Nov. 08, 20210.18500.18500.17000.17500.175049,000
Nov. 05, 20210.18500.18500.18500.18500.1850-
Nov. 04, 20210.18500.18500.18500.18500.1850500
Nov. 03, 20210.18500.18500.17500.17500.175015,000
Nov. 02, 20210.18500.18500.18500.18500.1850-
Nov. 01, 20210.18500.18500.18500.18500.185016,000
Oct. 29, 20210.18500.18500.17500.17500.175013,000
Oct. 28, 20210.19000.19000.19000.19000.19003,000
Oct. 27, 20210.21000.21000.18000.18000.180024,500
Oct. 26, 20210.25000.30000.19500.20000.200092,850
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.