STOCKS PULL BACK TO START DECEMBER AFTER POWELL RALLY

The decline comes despite lighter reading on the Fed's key inflation gauge

Cielo Waste Solutions Corp. (CMC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

-0.0050

(-11.11%)

At close: 03:45PM EST

Time Period:

Dec 01, 2021 - Dec 01, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	1,212,760
Nov 30, 2022	-	-	-	-	-	-
Nov 29, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	1,707,725
Nov 28, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	841,977
Nov 25, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	1,831,746
Nov 24, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	695,868
Nov 23, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	301,184
Nov 22, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	1,718,525
Nov 21, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	1,120,860
Nov 18, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	2,439,707
Nov 17, 2022	0.0450	0.0450	0.0400	0.0425	0.0425	1,386,256
Nov 16, 2022	0.0500	0.0550	0.0400	0.0450	0.0450	9,312,329
Nov 15, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	1,004,525
Nov 14, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	1,031,961
Nov 11, 2022	0.0500	0.0550	0.0500	0.0525	0.0525	276,974
Nov 10, 2022	0.0550	0.0550	0.0500	0.0525	0.0525	282,137
Nov 09, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	919,854
Nov 08, 2022	0.0550	0.0550	0.0500	0.0550	0.0550	500,533
Nov 07, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	391,704
Nov 04, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	786,741
Nov 03, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	2,092,147
Nov 02, 2022	0.0550	0.0550	0.0500	0.0550	0.0550	4,109,839
Nov 01, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	2,194,110
Oct 31, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	2,723,754
Oct 28, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	695,835
Oct 27, 2022	0.0550	0.0550	0.0450	0.0550	0.0550	1,936,016
Oct 26, 2022	0.0550	0.0600	0.0500	0.0500	0.0500	6,287,676
Oct 25, 2022	0.0500	0.0600	0.0450	0.0500	0.0500	2,538,712
Oct 24, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	800,207
Oct 21, 2022	0.0500	0.0550	0.0450	0.0550	0.0550	2,007,956
Oct 20, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	1,538,129
Oct 19, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	2,820,909
Oct 18, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	1,396,442
Oct 17, 2022	0.0550	0.0550	0.0500	0.0550	0.0550	438,423
Oct 14, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	441,307
Oct 13, 2022	0.0550	0.0600	0.0500	0.0550	0.0550	3,820,132
Oct 12, 2022	0.0600	0.0600	0.0550	0.0600	0.0600	904,055
Oct 11, 2022	0.0700	0.0700	0.0550	0.0600	0.0600	3,967,276
Oct 07, 2022	0.0650	0.0700	0.0600	0.0650	0.0650	839,794
Oct 06, 2022	0.0700	0.0700	0.0650	0.0650	0.0650	324,501
Oct 05, 2022	0.0650	0.0700	0.0650	0.0700	0.0700	484,889
Oct 04, 2022	0.0650	0.0700	0.0650	0.0650	0.0650	128,890
Oct 03, 2022	0.0650	0.0700	0.0600	0.0650	0.0650	320,301
Sept 30, 2022	0.0650	0.0650	0.0600	0.0650	0.0650	544,960
Sept 29, 2022	0.0650	0.0700	0.0650	0.0650	0.0650	560,474
Sept 28, 2022	0.0650	0.0700	0.0650	0.0700	0.0700	337,501
Sept 27, 2022	0.0650	0.0700	0.0650	0.0650	0.0650	706,322
Sept 26, 2022	0.0650	0.0700	0.0650	0.0650	0.0650	961,092
Sept 23, 2022	0.0700	0.0700	0.0650	0.0700	0.0700	215,591
Sept 22, 2022	0.0700	0.0700	0.0650	0.0700	0.0700	3,444,716
Sept 21, 2022	0.0700	0.0700	0.0650	0.0700	0.0700	207,910
Sept 20, 2022	0.0650	0.0700	0.0650	0.0650	0.0650	363,103
Sept 19, 2022	0.0650	0.0700	0.0650	0.0650	0.0650	2,488,324
Sept 16, 2022	0.0700	0.0700	0.0650	0.0650	0.0650	1,689,159
Sept 15, 2022	0.0650	0.0700	0.0650	0.0650	0.0650	165,835
Sept 14, 2022	0.0700	0.0700	0.0650	0.0700	0.0700	170,678
Sept 13, 2022	0.0700	0.0700	0.0650	0.0700	0.0700	386,267
Sept 12, 2022	0.0700	0.0700	0.0650	0.0700	0.0700	1,419,207
Sept 09, 2022	0.0700	0.0700	0.0650	0.0650	0.0650	342,044
Sept 08, 2022	0.0700	0.0700	0.0650	0.0700	0.0700	475,389
Sept 07, 2022	0.0650	0.0700	0.0650	0.0650	0.0650	243,363
Sept 06, 2022	0.0700	0.0700	0.0650	0.0700	0.0700	473,563
Sept 02, 2022	0.0700	0.0700	0.0650	0.0700	0.0700	510,176
Sept 01, 2022	0.0650	0.0700	0.0650	0.0650	0.0650	1,215,923
Aug 31, 2022	0.0700	0.0700	0.0650	0.0700	0.0700	1,411,915
Aug 30, 2022	0.0700	0.0750	0.0650	0.0700	0.0700	1,099,668
Aug 29, 2022	0.0750	0.0750	0.0700	0.0700	0.0700	975,818
Aug 26, 2022	0.0700	0.0750	0.0650	0.0700	0.0700	2,086,109
Aug 25, 2022	0.0750	0.0750	0.0700	0.0750	0.0750	374,478
Aug 24, 2022	0.0700	0.0750	0.0700	0.0700	0.0700	641,308
Aug 23, 2022	0.0700	0.0750	0.0650	0.0700	0.0700	1,581,042
Aug 22, 2022	0.0700	0.0700	0.0650	0.0700	0.0700	1,081,260
Aug 19, 2022	0.0750	0.0750	0.0650	0.0700	0.0700	2,106,585
Aug 18, 2022	0.0800	0.0800	0.0650	0.0750	0.0750	4,251,823
Aug 17, 2022	0.0700	0.0800	0.0700	0.0800	0.0800	3,132,960
Aug 16, 2022	0.0850	0.0900	0.0700	0.0725	0.0725	12,003,261
Aug 15, 2022	0.0950	0.1000	0.0750	0.0850	0.0850	10,589,538
Aug 12, 2022	0.1000	0.1050	0.0950	0.1000	0.1000	1,345,296
Aug 11, 2022	0.1000	0.1100	0.0950	0.1000	0.1000	2,499,721
Aug 10, 2022	0.0850	0.1000	0.0850	0.1000	0.1000	4,760,307
Aug 09, 2022	0.0850	0.0850	0.0750	0.0800	0.0800	1,395,209
Aug 08, 2022	0.0700	0.0800	0.0700	0.0800	0.0800	5,779,154
Aug 05, 2022	0.0700	0.0750	0.0650	0.0700	0.0700	1,502,483
Aug 04, 2022	0.0700	0.0750	0.0700	0.0700	0.0700	1,078,093
Aug 03, 2022	0.0650	0.0750	0.0650	0.0700	0.0700	5,110,072
Aug 02, 2022	0.0650	0.0650	0.0600	0.0650	0.0650	1,140,496
Jul 29, 2022	0.0650	0.0650	0.0600	0.0650	0.0650	1,499,995
Jul 28, 2022	0.0650	0.0650	0.0600	0.0650	0.0650	596,499
Jul 27, 2022	0.0600	0.0650	0.0600	0.0650	0.0650	3,429,317
Jul 26, 2022	0.0650	0.0650	0.0600	0.0650	0.0650	216,459
Jul 25, 2022	0.0650	0.0650	0.0600	0.0650	0.0650	374,118
Jul 22, 2022	0.0700	0.0700	0.0600	0.0650	0.0650	5,726,319
Jul 21, 2022	0.0650	0.0700	0.0650	0.0650	0.0650	684,756
Jul 20, 2022	0.0650	0.0700	0.0650	0.0650	0.0650	1,533,960
Jul 19, 2022	0.0700	0.0700	0.0650	0.0700	0.0700	603,097
Jul 18, 2022	0.0700	0.0700	0.0650	0.0650	0.0650	617,866
Jul 15, 2022	0.0650	0.0700	0.0600	0.0700	0.0700	1,090,598
Jul 14, 2022	0.0650	0.0700	0.0600	0.0650	0.0650	2,364,056
Jul 13, 2022	0.0650	0.0700	0.0650	0.0650	0.0650	2,284,545
Jul 12, 2022	0.0700	0.0700	0.0600	0.0650	0.0650	3,310,520
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,525.45+72.19(+0.35%)

S&P 5004,076.57-3.54(-0.09%)

DOW34,395.01-194.76(-0.56%)

CAD/USD0.7444-0.0007(-0.10%)

CRUDE OIL81.23+0.68(+0.84%)

BTC-CAD22,691.65-362.31(-1.57%)

STOCKS PULL BACK TO START DECEMBER AFTER POWELL RALLY

Cielo Waste Solutions Corp. (CMC.V)

S&P/TSX
20,525.45
+72.19(+0.35%)

S&P 500
4,076.57
-3.54(-0.09%)

DOW
34,395.01
-194.76(-0.56%)

CAD/USD
0.7444
-0.0007(-0.10%)

CRUDE OIL
81.23
+0.68(+0.84%)

BTC-CAD
22,691.65
-362.31(-1.57%)