Forward Water Technologies Corp. (TSXV:FWTC)
Canada · Delayed Price · Currency is CAD 0.0600
+0.0150 (33.33%)
Apr 1, 2026, 3:38 PM EST
TSXV:FWTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -25.00% | 50,000 |
| Mar 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 49,376 |
| Mar 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,638 |
| Mar 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 22.22% | 20,000 |
| Mar 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 2,208 |
| Mar 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 70,040 |
| Mar 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9,000 |
| Mar 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 1,758 |
| Mar 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 26,000 |
| Mar 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 51,182 |
| Feb 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 60,000 |
| Feb 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 91,000 |
| Feb 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 10,000 |
| Feb 11, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -28.57% | 466,107 |
| Feb 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,330 |
| 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 |