Canada markets open in 6 hours

Cielo Waste Solutions Corp. (CMC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0600-0.0050 (-7.69%)
At close: 03:34PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 20230.06000.06500.06000.06000.060072,157
Mar 29, 20230.06000.06500.06000.06500.0650215,884
Mar 28, 20230.06000.06500.06000.06500.0650253,957
Mar 27, 20230.06000.06500.06000.06500.0650228,011
Mar 24, 20230.06500.06500.06000.06500.065095,644
Mar 23, 20230.06500.07000.06000.06000.0600919,540
Mar 22, 20230.06500.07000.06500.06500.0650330,820
Mar 21, 20230.06500.07000.06500.07000.07001,306,463
Mar 20, 20230.06500.07000.06500.06500.0650185,713
Mar 17, 20230.07000.07000.06500.06500.0650249,270
Mar 16, 20230.07000.07000.06500.07000.0700245,196
Mar 15, 20230.07500.07500.06500.06500.06501,271,606
Mar 14, 20230.07000.07500.07000.07000.07002,501,043
Mar 13, 20230.07000.07500.07000.07000.0700614,603
Mar 10, 20230.07000.07500.07000.07500.0750632,122
Mar 09, 20230.07000.07500.07000.07000.0700324,903
Mar 08, 20230.07500.07500.07000.07000.0700310,052
Mar 07, 20230.07000.07500.07000.07000.07001,053,488
Mar 06, 20230.07000.07500.07000.07000.0700289,173
Mar 03, 20230.07500.07500.07000.07000.0700813,717
Mar 02, 20230.07000.07500.07000.07000.0700198,102
Mar 01, 20230.07500.07500.07000.07000.0700168,839
Feb 28, 20230.07000.07500.07000.07500.0750751,129
Feb 27, 20230.07000.07500.07000.07000.0700388,035
Feb 24, 20230.07000.07500.06500.07000.0700364,292
Feb 23, 20230.07000.07500.07000.07000.0700594,332
Feb 22, 20230.07000.07000.06500.07000.0700453,452
Feb 21, 20230.07000.07500.06500.07000.0700852,863
Feb 17, 20230.07000.07500.07000.07500.0750879,355
Feb 16, 20230.07000.07500.07000.07000.0700339,298
Feb 15, 20230.07500.07500.07000.07000.07002,363,307
Feb 14, 20230.07000.07500.06500.07500.07504,252,855
Feb 13, 20230.07500.07500.07000.07500.0750671,877
Feb 10, 20230.07000.07500.07000.07000.0700349,193
Feb 09, 20230.07000.07500.07000.07000.0700707,805
Feb 08, 20230.07500.07500.07000.07000.0700403,841
Feb 07, 20230.07000.07500.07000.07000.0700382,945
Feb 06, 20230.07500.07500.07000.07500.0750202,987
Feb 03, 20230.07500.07500.07000.07000.0700296,768
Feb 02, 20230.07000.07500.07000.07000.0700211,443
Feb 01, 20230.07500.07500.07000.07500.0750225,556
Jan 31, 20230.07000.07500.07000.07000.0700303,413
Jan 30, 20230.08000.08000.07000.07000.0700204,597
Jan 27, 20230.08000.08000.07500.07500.0750384,754
Jan 26, 20230.07500.08000.07000.07500.0750686,675
Jan 25, 20230.07500.07500.07000.07500.0750339,741
Jan 24, 20230.07500.07500.07000.07500.0750497,527
Jan 23, 20230.07500.08000.07500.07500.0750757,640
Jan 20, 20230.07500.08000.07500.07500.0750954,884
Jan 19, 20230.07500.08000.07500.08000.0800462,450
Jan 18, 20230.07500.07500.07000.07500.0750861,455
Jan 17, 20230.07500.08500.07000.07500.07502,534,159
Jan 16, 20230.07500.07500.07000.07500.0750532,773
Jan 13, 20230.07000.07500.07000.07000.0700258,400
Jan 12, 20230.07500.07500.07000.07000.0700185,847
Jan 11, 20230.07500.07500.07000.07000.0700264,136
Jan 10, 20230.08000.08000.07500.07500.07501,790,832
Jan 09, 20230.08000.08000.07500.08000.0800661,246
Jan 06, 20230.08000.08000.07500.08000.0800699,797
Jan 05, 20230.07500.08000.07500.08000.0800498,720
Jan 04, 20230.07500.08000.07500.08000.08002,792,572
Jan 03, 20230.07500.07500.07000.07500.0750971,848
Dec 30, 20220.07500.07500.07000.07500.0750731,928
Dec 29, 20220.06000.07500.06000.07500.07502,145,653
Dec 28, 20220.06500.07000.06000.06000.06001,886,392
Dec 23, 20220.07500.07500.06500.06500.06501,098,533
Dec 22, 20220.07500.07500.06500.07500.07505,876,505
Dec 21, 20220.05000.09000.04500.07500.07509,018,911
Dec 20, 20220.04500.05000.04000.05000.05005,456,137
Dec 19, 20220.04000.04500.04000.04000.04001,839,131
Dec 16, 20220.04000.04500.04000.04000.0400371,274
Dec 15, 20220.04500.04500.03500.04500.0450534,481
Dec 14, 20220.04500.04500.04000.04000.0400371,290
Dec 13, 20220.04000.04500.04000.04000.04001,383,137
Dec 12, 20220.04000.04500.04000.04000.04001,061,643
Dec 09, 20220.04000.04500.04000.04500.0450506,695
Dec 08, 20220.04000.04500.04000.04500.0450790,898
Dec 07, 20220.04000.04500.04000.04500.0450249,511
Dec 06, 20220.04000.04000.04000.04000.0400462,826
Dec 05, 20220.04500.04500.04000.04000.0400990,849
Dec 02, 20220.04000.04500.04000.04000.0400922,264
Dec 01, 20220.04000.04500.04000.04000.04001,232,760
Nov 30, 20220.04000.04500.03500.04500.0450852,622
Nov 29, 20220.04500.04500.04000.04000.04001,707,725
Nov 28, 20220.04000.04500.04000.04000.0400841,977
Nov 25, 20220.04500.04500.04000.04000.04001,831,746
Nov 24, 20220.04000.04000.03500.04000.0400695,868
Nov 23, 20220.03500.04000.03500.04000.0400301,184
Nov 22, 20220.03500.04000.03500.04000.04001,718,525
Nov 21, 20220.04000.04000.03500.03500.03501,120,860
Nov 18, 20220.04500.04500.04000.04000.04002,439,707
Nov 17, 20220.04500.04500.04000.04250.04251,386,256
Nov 16, 20220.05000.05500.04000.04500.04509,312,329
Nov 15, 20220.05000.05500.05000.05000.05001,004,525
Nov 14, 20220.05000.05500.05000.05000.05001,031,961
Nov 11, 20220.05000.05500.05000.05250.0525276,974
Nov 10, 20220.05500.05500.05000.05250.0525282,137
Nov 09, 20220.05000.05500.05000.05000.0500919,854
Nov 08, 20220.05500.05500.05000.05500.0550500,533
Nov 07, 20220.05000.05500.05000.05500.0550391,704
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...