Canada markets closed

Cielo Waste Solutions Corp. (CMC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.5000-0.0100 (-1.96%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 20210.51000.52000.48500.50000.50004,111,286
Oct. 14, 20210.52000.54000.51000.51000.51002,073,405
Oct. 13, 20210.60000.60000.51000.51000.51005,877,987
Oct. 12, 20210.64000.65000.56000.59000.590011,837,904
Oct. 08, 20210.53000.53000.48500.49000.49002,648,676
Oct. 07, 20210.49000.53000.49000.51000.51005,532,439
Oct. 06, 20210.53000.53000.44500.48500.48509,201,432
Oct. 05, 20210.53000.59000.49500.53000.530020,023,747
Oct. 04, 20210.37500.47500.36000.47500.475018,573,627
Oct. 01, 20210.29000.37500.23000.37000.370048,654,372
Sep. 30, 20210.39000.39500.30000.30000.300023,018,649
Sep. 29, 20210.55000.58000.38500.41500.415028,000,978
Sep. 28, 20210.48000.49500.42000.49000.490012,067,586
Sep. 27, 20210.45000.54000.43000.48500.485027,660,905
Sep. 24, 20210.68000.68000.61000.63000.63004,245,737
Sep. 23, 20210.66000.70000.65000.67000.67001,405,524
Sep. 22, 20210.69000.72000.68000.69000.69001,981,889
Sep. 21, 20210.73000.77000.69000.72000.72004,092,751
Sep. 20, 20210.65000.73000.58000.69000.69006,195,221
Sep. 17, 20210.71000.80000.70000.74000.74007,238,188
Sep. 16, 20210.57000.76000.56000.72000.720015,035,733
Sep. 15, 20210.58000.61000.52000.56000.560011,424,096
Sep. 14, 20210.76000.76000.55000.63000.630015,024,030
Sep. 13, 20210.83000.84000.74000.76000.76005,050,645
Sep. 10, 20210.84000.87000.82000.82000.82001,943,021
Sep. 09, 20210.87000.88000.82000.84000.84003,805,381
Sep. 08, 20210.84000.88000.80000.85000.85006,176,548
Sep. 07, 20210.86000.86000.67000.84000.840022,312,811
Sep. 03, 20210.86000.96000.82000.83000.830019,148,742
Sep. 02, 20211.21001.22000.95000.97000.970019,466,443
Sep. 01, 20211.17001.19001.16001.18001.18001,206,955
Aug. 31, 20211.17001.22001.14001.20001.20002,308,216
Aug. 30, 20211.17001.18001.12001.14001.14001,165,120
Aug. 27, 20211.14001.20001.13001.16001.16001,811,181
Aug. 26, 20211.19001.19001.11001.13001.13001,559,972
Aug. 25, 20211.26001.26001.17001.17001.17002,335,644
Aug. 24, 20211.10001.27001.09001.27001.27003,414,642
Aug. 23, 20211.08001.09001.05501.08001.0800862,533
Aug. 20, 20211.13001.13001.03001.04001.04001,851,778
Aug. 19, 20211.07001.14001.02001.12001.12001,850,365
Aug. 18, 20211.03001.11001.03001.05001.05001,973,598
Aug. 17, 20211.08001.08001.00001.02001.02003,658,149
Aug. 16, 20211.15001.16001.10001.11001.11002,061,895
Aug. 13, 20211.21001.23001.16001.16001.16001,457,134
Aug. 12, 20211.23001.23001.20001.20001.2000734,978
Aug. 11, 20211.21001.24001.20001.22001.2200877,780
Aug. 10, 20211.25001.26001.17001.21001.21001,943,141
Aug. 09, 20211.26001.29001.23001.24001.24001,640,622
Aug. 06, 20211.33001.33001.23001.25001.25002,172,381
Aug. 05, 20211.28001.34001.27001.30001.30001,436,640
Aug. 04, 20211.27001.29001.25001.27001.27001,033,515
Aug. 03, 20211.34001.40001.27001.28001.28003,480,396
Jul. 30, 20211.14001.32001.13001.31001.31005,327,599
Jul. 29, 20211.21001.22001.13001.14001.14005,393,572
Jul. 28, 20211.29001.30001.20001.22001.22003,967,503
Jul. 27, 20211.39001.40001.26001.30001.30003,369,762
Jul. 26, 20211.40001.42001.38001.39001.39001,226,062
Jul. 23, 20211.46001.48001.39001.40001.40002,015,133
Jul. 22, 20211.49001.49001.42001.44001.44001,605,977
Jul. 21, 20211.52001.54001.46501.48001.48002,009,134
Jul. 20, 20211.52001.56001.49001.52001.52002,931,171
Jul. 19, 20211.42001.53001.38001.49001.49004,521,850
Jul. 16, 20211.42001.56001.41001.55001.55003,258,473
Jul. 15, 20211.46001.47001.37001.40001.40005,302,090
Jul. 14, 20211.59001.63001.44001.48001.48009,090,988
Jul. 13, 20211.44001.65001.42001.56001.560013,942,299
Jul. 12, 20211.35001.44001.34001.41001.41006,376,009
Jul. 09, 20211.26001.34001.20001.31001.31005,508,586
Jul. 08, 20211.22001.31001.12001.25001.25009,026,580
Jul. 07, 20211.34001.34001.25001.26001.26002,896,531
Jul. 06, 20211.37001.37001.26001.33001.33006,209,999
Jul. 05, 20211.16001.41001.14001.37001.37008,639,713
Jul. 02, 20211.07001.11001.06001.11001.11002,872,760
Jun. 30, 20211.05001.10001.02001.03001.03003,308,798
Jun. 29, 20211.00001.08001.00001.05001.05003,528,019
Jun. 28, 20211.02001.02000.98000.98000.98002,726,496
Jun. 25, 20211.06001.07000.92000.97000.97004,248,334
Jun. 24, 20211.20001.20001.03001.05001.05004,699,118
Jun. 23, 20210.98001.12000.97001.11001.110011,061,321
Jun. 22, 20210.89000.95000.86000.94000.94002,421,019
Jun. 21, 20210.88000.91000.87000.88000.88002,495,898
Jun. 18, 20210.86000.88000.84000.88000.88001,760,736
Jun. 17, 20210.86000.87000.83000.87000.87001,951,875
Jun. 16, 20210.92000.92000.86000.89000.89002,305,614
Jun. 15, 20210.91000.93000.90000.90000.90001,826,148
Jun. 14, 20210.91000.93000.89000.91000.91001,607,659
Jun. 11, 20210.94000.94000.90000.90000.90001,814,120
Jun. 10, 20210.93000.96000.91000.91000.91001,945,965
Jun. 09, 20210.93000.96000.91000.92000.92003,287,022
Jun. 08, 20210.99000.99000.91000.94000.94004,543,270
Jun. 07, 20210.90000.96000.90000.95000.95005,219,140
Jun. 04, 20210.89000.91000.87000.90000.90005,264,688
Jun. 03, 20210.80000.85000.79000.85000.85003,638,188
Jun. 02, 20210.77000.80500.75000.79000.79002,627,916
Jun. 01, 20210.77000.77000.75000.75000.75001,590,288
May 31, 20210.77000.77000.74000.77000.77001,246,122
May 28, 20210.76000.76000.73000.76000.76001,488,325
May 27, 20210.78000.81000.73000.74000.74003,529,527
May 26, 20210.72000.81000.69000.77000.77006,136,662
May 25, 20210.75000.79000.73000.73000.73005,076,522
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...