Forward Water Technologies Corp. (FWTC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0150

+0.0050

(+50.00%)

At close: 09:30AM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Jul 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 24, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	281,000
Jul 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	17,000
Jul 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Jul 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	27,000
Jul 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 17, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	175,000
Jul 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	19,000
Jul 15, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	93,000
Jul 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	235,500
Jul 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Jun 28, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	252,000
Jun 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	12,000
Jun 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	32,000
Jun 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Jun 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Jun 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,000
Jun 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Jun 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Jun 04, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	7,000
Jun 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	145,000
May 31, 2024	0.0150	0.0400	0.0150	0.0250	0.0250	1,026,500
May 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
May 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	79,000
May 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
May 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
May 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	17,500
May 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,957.05+1,319.35(+1.42%)

Forward Water Technologies Corp. (FWTC.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,957.05
+1,319.35(+1.42%)