Canada markets closed

Forward Water Technologies Corp. (FWTC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 02:31PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.06000.06000.06000.06000.06005,017
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 20220.06500.06500.06500.06500.0650-
Nov 28, 20220.06500.06500.06500.06500.065020,000
Nov 25, 20220.06000.06500.05000.06500.0650154,500
Nov 24, 20220.07000.07000.07000.07000.070045,000
Nov 23, 20220.07500.07500.07500.07500.0750-
Nov 22, 20220.07500.07500.07500.07500.07504,000
Nov 21, 20220.08000.08000.07500.07500.075053,000
Nov 18, 20220.10000.10000.10000.10000.1000-
Nov 17, 20220.10000.10000.10000.10000.1000-
Nov 16, 20220.10000.10000.10000.10000.10002,000
Nov 15, 20220.08500.08500.08500.08500.0850-
Nov 14, 20220.08500.08500.08500.08500.0850-
Nov 11, 20220.08500.08500.08500.08500.0850-
Nov 10, 20220.08500.08500.08000.08500.08509,000
Nov 09, 20220.08000.08000.08000.08000.080050,000
Nov 08, 20220.08000.08000.08000.08000.080049,000
Nov 07, 20220.07000.07000.07000.07000.0700-
Nov 04, 20220.07000.07000.07000.07000.0700-
Nov 03, 20220.07000.07000.07000.07000.0700-
Nov 02, 20220.07000.07000.07000.07000.0700-
Nov 01, 20220.07000.07000.07000.07000.0700-
Oct 31, 20220.07000.07000.07000.07000.0700-
Oct 28, 20220.07000.07000.07000.07000.0700-
Oct 27, 20220.07000.07000.07000.07000.0700-
Oct 26, 20220.07000.07000.07000.07000.0700-
Oct 25, 20220.06500.07000.06500.07000.07007,500
Oct 24, 20220.07000.07000.07000.07000.0700-
Oct 21, 20220.07000.07000.07000.07000.0700-
Oct 20, 20220.07000.07000.07000.07000.0700-
Oct 19, 20220.07000.07000.07000.07000.0700105,285
Oct 18, 20220.07000.07000.07000.07000.0700-
Oct 17, 20220.07000.07000.07000.07000.0700-
Oct 14, 20220.07000.07000.07000.07000.07008,000
Oct 13, 20220.07000.07000.07000.07000.0700-
Oct 12, 20220.07000.07000.07000.07000.0700-
Oct 11, 20220.07000.07000.07000.07000.070015,000
Oct 07, 20220.07000.07000.07000.07000.0700-
Oct 06, 20220.07000.07000.07000.07000.0700-
Oct 05, 20220.07500.07500.07000.07000.070046,306
Oct 04, 20220.08000.09000.07500.09000.090031,111
Oct 03, 20220.07500.08000.07000.08000.080057,000
Sept 30, 20220.08000.08000.08000.08000.0800-
Sept 29, 20220.08000.08000.08000.08000.0800-
Sept 28, 20220.08000.08000.08000.08000.08008,000
Sept 27, 20220.08000.08000.08000.08000.08002,000
Sept 26, 20220.08000.11000.08000.09500.095023,591
Sept 23, 20220.08000.09000.08000.09000.090078,000
Sept 22, 20220.07500.07500.07500.07500.0750-
Sept 21, 20220.07500.07500.07500.07500.07501,000
Sept 20, 20220.08000.08000.07500.07500.075018,000
Sept 19, 20220.08000.08000.07000.07500.0750219,743
Sept 16, 20220.07500.07500.07500.07500.075030,000
Sept 15, 20220.06500.08000.06500.08000.080044,000
Sept 14, 20220.06500.07000.06500.06500.065067,000
Sept 13, 20220.07000.07000.06000.06000.0600118,285
Sept 12, 20220.07500.09000.07000.07000.0700467,998
Sept 09, 20220.06000.07000.06000.07000.0700250,000
Sept 08, 20220.06000.06000.06000.06000.060054,742
Sept 07, 20220.06000.06000.06000.06000.0600141,000
Sept 06, 20220.06000.06500.06000.06000.0600443,250
Sept 02, 20220.05500.05500.05500.05500.0550-
Sept 01, 20220.05500.05500.05500.05500.0550-
Aug 31, 20220.05500.05500.05500.05500.05505,000
Aug 30, 20220.06000.06000.05500.05500.055013,000
Aug 29, 20220.06000.06000.06000.06000.060061,000
Aug 26, 20220.06000.06000.06000.06000.0600-
Aug 25, 20220.06000.06000.06000.06000.0600-
Aug 24, 20220.06000.06000.06000.06000.0600-
Aug 23, 20220.06000.06000.06000.06000.0600-
Aug 22, 20220.06000.06000.06000.06000.060010,000
Aug 19, 20220.05500.05500.05500.05500.0550-
Aug 18, 20220.05500.05500.05000.05500.055085,000
Aug 17, 20220.07000.07000.06000.06000.060080,000
Aug 16, 20220.07000.07000.07000.07000.070025,090
Aug 15, 20220.07000.07000.07000.07000.070020,000
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...