Canada markets closed

Cielo Waste Solutions Corp. (CMC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0750-0.0050 (-6.25%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.08500.08500.07000.07500.07503,569,309
Jun 29, 20220.09500.09500.08000.08000.08006,248,116
Jun 28, 20220.10500.11000.09000.09500.09503,494,072
Jun 27, 20220.09000.10500.09000.10500.10504,464,523
Jun 24, 20220.09000.09500.08500.09000.09007,160,275
Jun 23, 20220.09000.09000.08000.08500.08508,990,560
Jun 22, 20220.09000.09000.08000.08500.08503,179,838
Jun 21, 20220.09000.10000.08500.09000.09004,671,103
Jun 20, 20220.08000.10500.08000.08500.08508,055,722
Jun 17, 20220.07000.08000.07000.07500.07503,658,904
Jun 16, 20220.06500.07000.06000.06500.06509,998,308
Jun 15, 20220.08500.08500.07000.08000.08006,249,766
Jun 14, 20220.09000.09500.08000.08500.08503,362,530
Jun 13, 20220.07500.11000.07000.09500.095014,253,195
Jun 10, 20220.14000.14500.13500.14500.1450680,115
Jun 09, 20220.15000.15000.13500.14500.14501,295,102
Jun 08, 20220.15000.15500.13750.14500.14501,792,746
Jun 07, 20220.16000.16500.14000.14500.14504,648,698
Jun 06, 20220.18000.18000.14000.16000.16006,176,487
Jun 03, 20220.18500.18500.17000.17500.17502,321,027
Jun 02, 20220.18500.19000.18000.18500.1850337,347
Jun 01, 20220.18500.19000.18000.18000.1800651,917
May 31, 20220.19500.20000.18000.18000.18001,026,381
May 30, 20220.18500.19500.18000.19000.1900769,905
May 27, 20220.18500.18500.18000.18000.18001,004,332
May 26, 20220.19000.19000.18000.18000.1800159,227
May 25, 20220.19000.19500.18000.18000.1800816,533
May 24, 20220.19000.20500.19000.19500.19501,203,062
May 20, 20220.20500.20500.19000.19000.1900385,829
May 19, 20220.20000.21000.19500.20000.20001,535,420
May 18, 20220.20000.20000.18500.20000.20001,137,826
May 17, 20220.18500.19000.18000.19000.1900695,897
May 16, 20220.18000.18500.17500.17500.1750569,666
May 13, 20220.19000.19500.17000.18000.18001,692,086
May 12, 20220.19500.19500.17250.18500.18501,656,167
May 11, 20220.19500.21500.19000.20000.20001,167,723
May 10, 20220.19000.20000.18000.19500.19501,281,702
May 09, 20220.21000.21000.16500.18000.18002,917,725
May 06, 20220.21000.21000.20000.20500.2050999,851
May 05, 20220.23000.23000.20000.21000.21001,585,603
May 04, 20220.23000.23500.22000.22500.22501,082,288
May 03, 20220.24000.24500.22500.23500.2350770,287
May 02, 20220.24500.25500.24000.24500.2450311,789
Apr 29, 20220.25500.25500.24000.25000.2500526,256
Apr 28, 20220.25000.25250.24500.24500.2450691,750
Apr 27, 20220.25000.25500.24500.24500.2450465,865
Apr 26, 20220.24500.25500.24500.25500.2550542,809
Apr 25, 20220.26000.26500.24500.24500.24501,984,491
Apr 22, 20220.28000.28500.25500.25500.25501,184,174
Apr 21, 20220.26000.28500.26000.27500.27501,019,526
Apr 20, 20220.27000.27000.25500.26500.26501,111,841
Apr 19, 20220.27500.28000.27000.27500.2750580,288
Apr 18, 20220.29000.29000.27500.27500.2750483,379
Apr 14, 20220.28500.29000.28000.28000.2800596,966
Apr 13, 20220.28500.29000.28000.28000.2800283,721
Apr 12, 20220.28500.28500.28000.28000.2800522,160
Apr 11, 20220.28000.29000.28000.28500.2850473,761
Apr 08, 20220.29000.29500.28000.28500.2850541,399
Apr 07, 20220.28500.28500.27500.28500.2850695,445
Apr 06, 20220.29500.29500.27500.27500.27501,537,847
Apr 05, 20220.30000.30000.29000.29000.2900466,000
Apr 04, 20220.29500.30000.29000.29500.2950666,220
Apr 01, 20220.31000.31000.29500.29500.29501,040,351
Mar 31, 20220.30000.31500.30000.31000.31001,150,196
Mar 30, 20220.29500.30000.29000.29500.2950619,931
Mar 29, 20220.30000.30000.29000.29250.29251,180,233
Mar 28, 20220.31000.31000.30000.30500.3050376,877
Mar 25, 20220.30500.31500.29750.30500.30502,268,713
Mar 24, 20220.31000.31000.30000.30250.3025928,815
Mar 23, 20220.32000.32000.30000.30500.30502,207,464
Mar 22, 20220.31500.33000.30500.32000.32003,504,265
Mar 21, 20220.37500.38000.31000.31500.31507,017,395
Mar 18, 20220.33000.40000.32500.38000.380011,350,896
Mar 17, 20220.29000.33500.29000.33000.33002,232,108
Mar 16, 20220.27000.29000.27000.28500.2850907,810
Mar 15, 20220.28000.28000.26500.27000.2700465,424
Mar 14, 20220.28500.28500.27000.27500.2750662,707
Mar 11, 20220.29000.29500.27500.27500.2750442,434
Mar 10, 20220.29000.29000.28000.28000.2800365,041
Mar 09, 20220.28000.29500.26000.29250.2925609,621
Mar 08, 20220.26500.29000.25000.28000.28002,137,051
Mar 07, 20220.30000.30000.27000.28000.28002,221,307
Mar 04, 20220.31000.31500.29000.30000.30001,578,831
Mar 03, 20220.31000.32000.30500.31000.3100728,428
Mar 02, 20220.31000.31500.30500.30500.3050479,142
Mar 01, 20220.31500.32000.30500.31500.31501,025,211
Feb 28, 20220.32000.32000.31000.32000.32001,168,704
Feb 25, 20220.31500.34000.31500.32250.32251,343,485
Feb 24, 20220.32500.32500.30000.32500.32502,276,341
Feb 23, 20220.33000.34000.32500.33000.33001,456,815
Feb 22, 20220.34000.35000.32500.33000.33001,639,682
Feb 18, 20220.34500.35000.33000.35000.35001,244,886
Feb 17, 20220.34000.34000.32500.34000.34001,058,729
Feb 16, 20220.34500.34500.33500.34000.3400500,120
Feb 15, 20220.34000.35500.33500.34750.3475927,857
Feb 14, 20220.35000.35000.33000.33500.33502,159,373
Feb 11, 20220.34500.36500.34500.34750.3475971,110
Feb 10, 20220.37000.37000.33500.34500.34503,507,080
Feb 09, 20220.38000.38500.36500.37250.37251,570,983
Feb 08, 20220.40000.40000.37000.38000.38003,029,953
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...