Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Forward Water Technologies Corp. (FWTC.V)

Compare
0.0600
0.0000
(0.00%)
At close: April 4 at 1:36:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.06000.06000.06000.06000.0600-
Apr 8, 20250.06000.06000.06000.06000.0600-
Apr 7, 20250.06000.06000.06000.06000.0600-
Apr 4, 20250.06000.06000.06000.06000.06009,000
Apr 3, 20250.06000.06000.06000.06000.0600-
Apr 2, 20250.06000.06000.06000.06000.0600-
Apr 1, 20250.06000.06000.06000.06000.0600-
Mar 31, 20250.06000.06000.06000.06000.060050,000
Mar 28, 20250.07000.07000.07000.07000.0700-
Mar 27, 20250.07000.07000.07000.07000.070048,000
Mar 26, 20250.09000.09000.09000.09000.0900-
Mar 25, 20250.09000.09000.09000.09000.0900-
Mar 24, 20250.09000.09000.09000.09000.0900-
Mar 21, 20250.09000.09000.09000.09000.0900-
Mar 20, 20250.09000.09000.09000.09000.0900-
Mar 19, 20250.09000.09000.09000.09000.0900-
Mar 18, 20250.09000.09000.09000.09000.0900-
Mar 17, 20250.09000.09000.09000.09000.09001,000
Mar 14, 20250.07000.07000.07000.07000.0700-
Mar 13, 20250.07000.07000.07000.07000.0700-
Mar 12, 20250.07000.07000.07000.07000.0700-
Mar 11, 20250.07000.07000.07000.07000.0700-
Mar 10, 20250.07000.07000.07000.07000.0700-
Mar 7, 20250.07000.07000.07000.07000.0700-
Mar 6, 20250.07000.07000.07000.07000.0700-
Mar 5, 20250.07000.07000.07000.07000.0700-
Mar 4, 20250.07000.07000.07000.07000.0700-
Mar 3, 20250.07000.07000.07000.07000.0700-
Feb 28, 20250.07000.07000.07000.07000.0700-
Feb 27, 20250.07000.07000.07000.07000.0700-
Feb 26, 20250.07000.07000.07000.07000.0700-
Feb 25, 20250.07000.07000.07000.07000.0700-
Feb 24, 20250.07000.07000.07000.07000.0700-
Feb 21, 20250.07000.07000.07000.07000.0700-
Feb 20, 20250.07000.07000.07000.07000.07001,950
Feb 19, 20250.07000.07000.07000.07000.0700-
Feb 18, 20250.07000.07000.07000.07000.070073,500
Feb 14, 20250.07000.07000.07000.07000.0700140,000
Feb 13, 20250.08000.08000.08000.08000.08002,000
Feb 12, 20250.07000.07000.07000.07000.0700-
Feb 11, 20250.07000.07000.07000.07000.070080,000
Feb 10, 20250.10000.10000.10000.10000.1000-
Feb 7, 20250.10000.10000.10000.10000.1000-
Feb 6, 20250.10000.10000.10000.10000.1000-
Feb 5, 20250.10000.10000.10000.10000.1000-
Feb 4, 20250.10000.10000.10000.10000.10002,000
Feb 3, 20250.10000.10000.10000.10000.1000-
Jan 31, 20250.10000.10000.10000.10000.1000-
Jan 30, 20250.10000.10000.10000.10000.10005,000
Jan 29, 20250.07000.07000.07000.07000.0700-
Jan 28, 20250.07000.07000.07000.07000.0700-
Jan 27, 20250.07000.07000.07000.07000.0700-
Jan 24, 20250.08000.08000.07000.07000.0700224,500
Jan 23, 20250.08000.08000.08000.08000.0800-
Jan 22, 20250.07500.08000.07500.08000.080022,000
Jan 21, 20250.08000.08000.08000.08000.0800-
Jan 20, 20250.08000.08000.08000.08000.0800-
Jan 17, 20250.08000.08000.08000.08000.0800-
Jan 16, 20250.08000.08000.08000.08000.0800-
Jan 15, 20250.08000.08000.08000.08000.0800-
Jan 14, 20250.08000.08000.08000.08000.0800-
Jan 13, 20250.08000.08000.08000.08000.0800-
Jan 10, 20250.08000.08000.08000.08000.08001,000
Jan 9, 20250.07000.07500.07000.07500.075098,076
Jan 8, 20250.07000.07000.07000.07000.070045,000
Jan 7, 20250.08000.08000.08000.08000.0800-
Jan 6, 20250.08000.08000.08000.08000.08001,000
Jan 3, 20250.08000.08000.08000.08000.080087,000
Jan 2, 20250.08000.08000.08000.08000.0800-
Dec 31, 20240.08000.08000.07000.08000.0800141,000
Dec 30, 20240.06000.06000.06000.06000.060039,000
Dec 27, 20240.08000.08000.08000.08000.080053,000
Dec 24, 20240.08000.08000.08000.08000.0800-
Dec 23, 20240.08000.08000.08000.08000.0800-
Dec 20, 20240.08000.08000.08000.08000.080012,000
Dec 19, 20240.07000.07000.07000.07000.0700-
Dec 18, 20240.08000.08000.07000.07000.0700131,000
Dec 17, 20240.09000.09000.08000.08000.080071,000
Dec 16, 20240.08000.08000.08000.08000.0800-
Dec 13, 20240.08000.08000.08000.08000.080010,000
Dec 12, 20240.09500.09500.09000.09000.0900132,500
Dec 11, 20240.11000.11000.11000.11000.110017,000
Dec 10, 20240.09500.09500.09500.09500.09502,000
Dec 9, 20240.09500.09500.09500.09500.09505,000
Dec 6, 20240.09500.09500.09500.09500.09504,000
Dec 5, 20240.10000.10000.09500.09500.095017,500
Dec 4, 20240.10000.11000.10000.10000.100054,000
Dec 3, 20240.09500.09500.09000.09500.095096,500
Dec 2, 20240.07500.07500.07500.07500.0750-
Nov 29, 20240.07500.07500.07500.07500.0750-
Nov 28, 20240.07500.07500.07500.07500.0750-
Nov 27, 20240.07500.07500.07500.07500.0750-
Nov 26, 20240.07500.07500.07500.07500.0750-
Nov 25, 20240.07500.07500.07500.07500.0750-
Nov 22, 20240.07500.07500.07500.07500.0750-
Nov 21, 20240.06000.07500.06000.07500.075043,000
Nov 20, 20240.07500.09000.06000.09000.0900149,500
Nov 19, 20240.08000.08000.08000.08000.0800-
Nov 18, 20240.08000.08000.08000.08000.080035,000
Nov 15, 20240.08000.08000.08000.08000.0800-
Nov 14, 20240.08500.08500.08000.08000.080062,000
Nov 13, 20240.07500.07500.07500.07500.0750-
Nov 12, 20240.07500.07500.07500.07500.07504,000
Nov 11, 20240.09500.09500.09500.09500.0950-
Nov 8, 20240.09500.09500.09500.09500.0950-
Nov 7, 20240.09500.09500.09500.09500.0950-
Nov 6, 20240.09500.09500.09500.09500.0950-
Nov 5, 20240.07500.09500.07500.09500.095046,600
Nov 4, 20240.10000.10000.10000.10000.10001,000
Nov 1, 20240.07000.07000.07000.07000.0700-
Oct 31, 20240.08000.08000.07000.07000.070063,000
Oct 30, 20240.08000.08500.08000.08000.0800111,000
Oct 29, 20240.08500.08500.08500.08500.0850-
Oct 28, 20240.08500.08500.08000.08500.0850160,275
Oct 25, 20240.09000.09000.09000.09000.0900-
Oct 24, 20240.09000.09000.09000.09000.0900-
Oct 23, 20240.09000.09000.09000.09000.090062,000
Oct 22, 20240.09000.09000.09000.09000.090033,000
Oct 21, 20240.08500.08500.08500.08500.085015,500
Oct 18, 20240.08500.09000.08500.09000.090011,000
Oct 17, 20240.08500.08500.08500.08500.0850-
Oct 16, 20240.09500.09500.08500.08500.085026,000
Oct 15, 20240.09500.09500.09500.09500.09501,000
Oct 11, 20240.10000.10000.10000.10000.1000-
Oct 10, 20240.10000.10000.10000.10000.1000-
Oct 9, 20240.10000.10000.10000.10000.100027,500
Oct 8, 20240.09500.10000.09500.10000.100043,500
Oct 7, 20240.09000.10000.09000.10000.100042,500
Oct 4, 20240.12000.12000.12000.12000.1200-
Oct 3, 20240.12000.12000.12000.12000.1200-
Oct 2, 20240.12000.12000.12000.12000.1200-
Oct 1, 20240.12000.12000.12000.12000.1200-
Sep 30, 20240.12000.12000.12000.12000.1200-
Sep 27, 2024 1:10 Stock Splits
Sep 27, 20240.10000.12000.05500.12000.120048,000
Sep 26, 20240.10000.10000.10000.10000.10007,950
Sep 25, 20240.10000.10000.10000.10000.1000-
Sep 24, 20240.10000.10000.10000.10000.10004,100
Sep 23, 20240.10000.10000.10000.10000.1000-
Sep 20, 20240.10000.10000.10000.10000.1000-
Sep 19, 20240.10000.10000.10000.10000.1000-
Sep 18, 20240.10000.10000.10000.10000.1000102,400
Sep 17, 20240.10000.10000.10000.10000.1000-
Sep 16, 20240.10000.10000.10000.10000.1000-
Sep 13, 20240.10000.10000.10000.10000.1000-
Sep 12, 20240.10000.10000.10000.10000.1000-
Sep 11, 20240.10000.10000.10000.10000.10001,900
Sep 10, 20240.10000.10000.10000.10000.100010,000
Sep 9, 20240.10000.10000.10000.10000.1000-
Sep 6, 20240.10000.10000.10000.10000.10004,000
Sep 5, 20240.10000.10000.10000.10000.1000-
Sep 4, 20240.10000.10000.10000.10000.100017,900
Sep 3, 20240.10000.10000.10000.10000.1000-
Aug 30, 20240.10000.10000.10000.10000.1000-
Aug 29, 20240.10000.10000.10000.10000.100013,700
Aug 28, 20240.05000.10000.05000.05000.050097,000
Aug 27, 20240.10000.10000.10000.10000.1000104,000
Aug 26, 20240.10000.10000.10000.10000.1000-
Aug 23, 20240.10000.10000.10000.10000.1000-
Aug 22, 20240.10000.10000.10000.10000.1000-
Aug 21, 20240.10000.10000.10000.10000.10005,200
Aug 20, 20240.10000.10000.10000.10000.1000-
Aug 19, 20240.10000.10000.10000.10000.1000-
Aug 16, 20240.10000.10000.10000.10000.1000-
Aug 15, 20240.10000.10000.10000.10000.1000-
Aug 14, 20240.10000.10000.10000.10000.1000-
Aug 13, 20240.10000.10000.10000.10000.1000-
Aug 12, 20240.10000.10000.10000.10000.10001,000
Aug 9, 20240.15000.15000.15000.15000.1500-
Aug 8, 20240.15000.15000.15000.15000.1500-
Aug 7, 20240.15000.15000.15000.15000.1500-
Aug 6, 20240.15000.15000.15000.15000.1500-
Aug 2, 20240.15000.15000.15000.15000.1500-
Aug 1, 20240.15000.15000.15000.15000.1500-
Jul 31, 20240.15000.15000.15000.15000.1500-
Jul 30, 20240.15000.15000.15000.15000.1500-
Jul 29, 20240.15000.15000.15000.15000.1500-
Jul 26, 20240.15000.15000.15000.15000.15003,000
Jul 25, 20240.10000.10000.10000.10000.1000-
Jul 24, 20240.15000.15000.10000.10000.100028,100
Jul 23, 20240.15000.15000.15000.15000.15001,700
Jul 22, 20240.15000.15000.15000.15000.1500100
Jul 19, 20240.15000.15000.15000.15000.15002,700
Jul 18, 20240.10000.10000.10000.10000.1000-
Jul 17, 20240.15000.15000.10000.10000.100017,500
Jul 16, 20240.15000.15000.15000.15000.15001,900
Jul 15, 20240.10000.15000.10000.15000.15009,300
Jul 12, 20240.15000.15000.15000.15000.1500-
Jul 11, 20240.15000.15000.15000.15000.150023,550
Jul 10, 20240.15000.15000.15000.15000.1500-
Jul 9, 20240.15000.15000.15000.15000.1500-
Jul 8, 20240.15000.15000.15000.15000.1500-
Jul 5, 20240.15000.15000.15000.15000.1500-
Jul 4, 20240.15000.15000.15000.15000.1500-
Jul 3, 20240.15000.15000.15000.15000.1500-
Jul 2, 20240.15000.15000.15000.15000.15002,000
Jun 28, 20240.15000.15000.10000.15000.150025,200
Jun 27, 20240.15000.15000.15000.15000.15001,200
Jun 26, 20240.15000.15000.15000.15000.1500-
Jun 25, 20240.15000.15000.15000.15000.15003,200
Jun 24, 20240.20000.20000.20000.20000.2000-
Jun 21, 20240.20000.20000.20000.20000.2000-
Jun 20, 20240.20000.20000.20000.20000.2000-
Jun 19, 20240.20000.20000.20000.20000.20003,000
Jun 18, 20240.15000.15000.15000.15000.1500100
Jun 17, 20240.15000.15000.15000.15000.1500-
Jun 14, 20240.15000.15000.15000.15000.1500-
Jun 13, 20240.15000.15000.15000.15000.1500-
Jun 12, 20240.15000.15000.15000.15000.1500-
Jun 11, 20240.15000.15000.15000.15000.1500-
Jun 10, 20240.15000.15000.15000.15000.1500-
Jun 7, 20240.15000.15000.15000.15000.1500700
Jun 6, 20240.15000.15000.15000.15000.1500300
Jun 5, 20240.20000.20000.20000.20000.20004,000
Jun 4, 20240.15000.20000.15000.20000.2000700
Jun 3, 20240.20000.20000.20000.20000.200014,500
May 31, 20240.15000.40000.15000.25000.2500102,650
May 30, 20240.15000.15000.15000.15000.15005,000
May 29, 20240.15000.15000.15000.15000.1500-
May 28, 20240.15000.15000.15000.15000.15007,900
May 27, 20240.15000.15000.15000.15000.1500-
May 24, 20240.15000.15000.15000.15000.1500-
May 23, 20240.15000.15000.15000.15000.1500-
May 22, 20240.15000.15000.15000.15000.1500-
May 21, 20240.15000.15000.15000.15000.1500-
May 17, 20240.15000.15000.15000.15000.15001,000
May 16, 20240.15000.15000.15000.15000.15002,500
May 15, 20240.15000.15000.15000.15000.15001,750
May 14, 20240.15000.15000.15000.15000.1500-
May 13, 20240.15000.15000.15000.15000.1500-
May 10, 20240.15000.15000.15000.15000.1500-
May 9, 20240.15000.15000.15000.15000.1500-
May 8, 20240.15000.15000.15000.15000.1500-
May 7, 20240.15000.15000.15000.15000.1500-
May 6, 20240.15000.15000.15000.15000.1500-
May 3, 20240.15000.15000.15000.15000.1500-
May 2, 20240.15000.15000.15000.15000.1500-
May 1, 20240.15000.15000.15000.15000.1500-
Apr 30, 20240.15000.15000.15000.15000.1500-
Apr 29, 20240.15000.15000.15000.15000.1500-
Apr 26, 20240.15000.15000.15000.15000.1500-
Apr 25, 20240.15000.15000.15000.15000.1500-
Apr 24, 20240.15000.15000.15000.15000.1500-
Apr 23, 20240.15000.15000.15000.15000.1500-
Apr 22, 20240.15000.15000.15000.15000.1500-
Apr 19, 20240.15000.15000.15000.15000.1500-
Apr 18, 20240.15000.15000.15000.15000.1500-
Apr 17, 20240.15000.15000.15000.15000.1500-
Apr 16, 20240.15000.15000.15000.15000.1500-
Apr 15, 20240.15000.15000.15000.15000.1500-
Apr 12, 20240.15000.15000.15000.15000.1500-
Apr 11, 20240.15000.15000.15000.15000.1500-
Apr 10, 20240.15000.15000.15000.15000.15001,500
Apr 9, 20240.15000.15000.15000.15000.15003,300