Forward Water Technologies Corp. (TSXV:FWTC)
Canada · Delayed Price · Currency is CAD 0.0700
+0.0050 (7.69%)
At close: Feb 9, 2026
TSXV:FWTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 34,423 |
| Feb 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 144,000 |
| Feb 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 9,000 |
| Feb 4, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 30.00% | 152,000 |
| Feb 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 5,000 |
| Jan 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 2,570 |
| Jan 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 44,000 |
| Jan 20, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 90,440 |
| Jan 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 3,000 |
| Jan 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 50,000 |
| Jan 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -30.77% | 85,005 |
| Jan 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 30.00% | 3,845 |
| Jan 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Jan 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,798 |
| Dec 31, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 188,095 |
| Dec 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 7,106 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| Dec 12, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 96,000 |
| Dec 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 11,000 |
| Dec 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 46,500 |
| Dec 8, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.33% | 55,030 |
| Dec 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 97,681 |
| Dec 3, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 100,000 |
| Dec 1, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 31,000 |
| Nov 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 5,000 |
| Nov 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 18,000 |
| Nov 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 4,000 |
| Nov 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 5,000 |
| Nov 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 33,000 |
| Nov 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 126,050 |
| Nov 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 28,000 |
| Nov 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 100,000 |
| Nov 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 5,000 |
| Nov 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 86,000 |
| Nov 4, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 89,000 |
| Nov 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 18,000 |
| Oct 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 7,406 |
| Oct 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 8,000 |
| Oct 27, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 30.00% | 30,675 |
| Oct 24, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 67,500 |
| Oct 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 5,000 |
| Oct 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 2,440 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 43,000 |
| Oct 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 76,500 |
| Oct 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 1,430 |
| Oct 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 18,181 |
| Oct 2, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 63,000 |
| Oct 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 133,000 |