Cielo Waste Solutions Corp. (CMC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4350

+0.0900

(+26.09%)

At close: 03:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 18, 2022	-	-	-	-	-	-
Jan. 17, 2022	0.3550	0.4600	0.3450	0.4350	0.4350	15,616,346
Jan. 14, 2022	0.3100	0.3600	0.3000	0.3450	0.3450	8,008,951
Jan. 13, 2022	0.2950	0.3200	0.2850	0.3000	0.3000	3,271,174
Jan. 12, 2022	0.3050	0.3250	0.2800	0.3000	0.3000	6,570,341
Jan. 11, 2022	0.2550	0.3350	0.2550	0.3200	0.3200	13,291,755
Jan. 10, 2022	0.2300	0.2450	0.2250	0.2450	0.2450	3,322,374
Jan. 07, 2022	0.2150	0.2300	0.2100	0.2300	0.2300	4,359,200
Jan. 06, 2022	0.2100	0.2150	0.2050	0.2125	0.2125	1,353,343
Jan. 05, 2022	0.2150	0.2325	0.2050	0.2050	0.2050	3,853,197
Jan. 04, 2022	0.2000	0.2100	0.1950	0.2100	0.2100	2,922,417
Dec. 31, 2021	0.2050	0.2050	0.1950	0.2000	0.2000	3,886,509
Dec. 30, 2021	0.2050	0.2100	0.2000	0.2050	0.2050	969,924
Dec. 29, 2021	0.2150	0.2200	0.2000	0.2000	0.2000	4,256,283
Dec. 24, 2021	0.2150	0.2200	0.2100	0.2150	0.2150	647,929
Dec. 23, 2021	0.2200	0.2200	0.2100	0.2150	0.2150	1,422,352
Dec. 22, 2021	0.2200	0.2350	0.2100	0.2150	0.2150	5,084,987
Dec. 21, 2021	0.2100	0.2450	0.2100	0.2400	0.2400	5,784,944
Dec. 20, 2021	0.2150	0.2150	0.2050	0.2050	0.2050	1,462,553
Dec. 17, 2021	0.2100	0.2250	0.2050	0.2200	0.2200	2,808,900
Dec. 16, 2021	0.2100	0.2350	0.2050	0.2150	0.2150	6,977,838
Dec. 15, 2021	0.2000	0.2050	0.1950	0.2000	0.2000	2,061,964
Dec. 14, 2021	0.2150	0.2150	0.2000	0.2050	0.2050	1,351,701
Dec. 13, 2021	0.2300	0.2300	0.2100	0.2150	0.2150	1,809,862
Dec. 10, 2021	0.2400	0.2400	0.2200	0.2200	0.2200	1,967,871
Dec. 09, 2021	0.2400	0.2400	0.2200	0.2400	0.2400	2,555,992
Dec. 08, 2021	0.2200	0.2500	0.2100	0.2300	0.2300	3,813,520
Dec. 07, 2021	0.2400	0.2400	0.2100	0.2150	0.2150	4,922,351
Dec. 06, 2021	0.2050	0.2400	0.1900	0.2350	0.2350	7,878,567
Dec. 03, 2021	0.2200	0.2250	0.2000	0.2050	0.2050	3,762,152
Dec. 02, 2021	0.2200	0.2300	0.2000	0.2200	0.2200	6,488,709
Dec. 01, 2021	0.2550	0.2550	0.2300	0.2350	0.2350	3,157,984
Nov. 30, 2021	0.2650	0.2650	0.2500	0.2550	0.2550	2,811,729
Nov. 29, 2021	0.2750	0.2800	0.2600	0.2700	0.2700	1,655,991
Nov. 26, 2021	0.2750	0.2750	0.2650	0.2750	0.2750	1,602,409
Nov. 25, 2021	0.2800	0.2800	0.2700	0.2800	0.2800	1,121,369
Nov. 24, 2021	0.2900	0.2900	0.2750	0.2750	0.2750	2,081,840
Nov. 23, 2021	0.2950	0.3100	0.2800	0.2850	0.2850	4,163,632
Nov. 22, 2021	0.2700	0.3000	0.2600	0.2800	0.2800	4,852,040
Nov. 19, 2021	0.2850	0.2900	0.2650	0.2750	0.2750	4,782,109
Nov. 18, 2021	0.2850	0.2950	0.2500	0.2950	0.2950	12,292,518
Nov. 17, 2021	0.3000	0.3100	0.2850	0.2850	0.2850	2,697,710
Nov. 16, 2021	0.3200	0.3200	0.2950	0.3000	0.3000	4,747,763
Nov. 15, 2021	0.3300	0.3400	0.3150	0.3250	0.3250	3,080,135
Nov. 12, 2021	0.3350	0.3550	0.2850	0.3500	0.3500	15,033,596
Nov. 11, 2021	0.3600	0.3800	0.3550	0.3750	0.3750	1,728,005
Nov. 10, 2021	0.3900	0.3900	0.3550	0.3650	0.3650	3,663,359
Nov. 09, 2021	0.4000	0.4000	0.3800	0.3900	0.3900	1,425,374
Nov. 08, 2021	0.4150	0.4150	0.3900	0.3975	0.3975	2,240,908
Nov. 05, 2021	0.3900	0.4300	0.3850	0.4200	0.4200	2,157,636
Nov. 04, 2021	0.4000	0.4050	0.3850	0.3950	0.3950	739,568
Nov. 03, 2021	0.4000	0.4100	0.3800	0.3950	0.3950	2,008,822
Nov. 02, 2021	0.4200	0.4250	0.4000	0.4050	0.4050	1,170,256
Nov. 01, 2021	0.4200	0.4325	0.4000	0.4150	0.4150	3,971,972
Oct. 29, 2021	0.4200	0.4700	0.4000	0.4100	0.4100	8,230,709
Oct. 28, 2021	0.3350	0.3900	0.3300	0.3900	0.3900	5,697,128
Oct. 27, 2021	0.3700	0.3800	0.3400	0.3500	0.3500	4,632,808
Oct. 26, 2021	0.3900	0.4000	0.3600	0.3750	0.3750	6,674,340
Oct. 25, 2021	0.4150	0.4300	0.3900	0.4050	0.4050	6,464,011
Oct. 22, 2021	0.4500	0.4600	0.4300	0.4500	0.4500	2,069,841
Oct. 21, 2021	0.4700	0.4700	0.4500	0.4550	0.4550	1,187,136
Oct. 20, 2021	0.4600	0.5100	0.4600	0.4700	0.4700	2,561,647
Oct. 19, 2021	0.4450	0.4850	0.4150	0.4600	0.4600	4,369,661
Oct. 18, 2021	0.5100	0.5100	0.4500	0.4500	0.4500	2,699,973
Oct. 15, 2021	0.5100	0.5200	0.4850	0.5000	0.5000	4,111,286
Oct. 14, 2021	0.5200	0.5400	0.5100	0.5100	0.5100	2,073,405
Oct. 13, 2021	0.6000	0.6000	0.5100	0.5100	0.5100	5,877,987
Oct. 12, 2021	0.6400	0.6500	0.5600	0.5900	0.5900	11,837,904
Oct. 08, 2021	0.5300	0.5300	0.4850	0.4900	0.4900	2,648,676
Oct. 07, 2021	0.4900	0.5300	0.4900	0.5100	0.5100	5,532,439
Oct. 06, 2021	0.5300	0.5300	0.4450	0.4850	0.4850	9,201,432
Oct. 05, 2021	0.5300	0.5900	0.4950	0.5300	0.5300	20,023,747
Oct. 04, 2021	0.3750	0.4750	0.3600	0.4750	0.4750	18,573,627
Oct. 01, 2021	0.2900	0.3750	0.2300	0.3700	0.3700	48,654,372
Sep. 30, 2021	0.3900	0.3950	0.3000	0.3000	0.3000	23,018,649
Sep. 29, 2021	0.5500	0.5800	0.3850	0.4150	0.4150	28,000,978
Sep. 28, 2021	0.4800	0.4950	0.4200	0.4900	0.4900	12,067,586
Sep. 27, 2021	0.4500	0.5400	0.4300	0.4850	0.4850	27,660,905
Sep. 24, 2021	0.6800	0.6800	0.6100	0.6300	0.6300	4,245,737
Sep. 23, 2021	0.6600	0.7000	0.6500	0.6700	0.6700	1,405,524
Sep. 22, 2021	0.6900	0.7200	0.6800	0.6900	0.6900	1,981,889
Sep. 21, 2021	0.7300	0.7700	0.6900	0.7200	0.7200	4,092,751
Sep. 20, 2021	0.6500	0.7300	0.5800	0.6900	0.6900	6,195,221
Sep. 17, 2021	0.7100	0.8000	0.7000	0.7400	0.7400	7,238,188
Sep. 16, 2021	0.5700	0.7600	0.5600	0.7200	0.7200	15,035,733
Sep. 15, 2021	0.5800	0.6100	0.5200	0.5600	0.5600	11,424,096
Sep. 14, 2021	0.7600	0.7600	0.5500	0.6300	0.6300	15,024,030
Sep. 13, 2021	0.8300	0.8400	0.7400	0.7600	0.7600	5,050,645
Sep. 10, 2021	0.8400	0.8700	0.8200	0.8200	0.8200	1,943,021
Sep. 09, 2021	0.8700	0.8800	0.8200	0.8400	0.8400	3,805,381
Sep. 08, 2021	0.8400	0.8800	0.8000	0.8500	0.8500	6,176,548
Sep. 07, 2021	0.8600	0.8600	0.6700	0.8400	0.8400	22,312,811
Sep. 03, 2021	0.8600	0.9600	0.8200	0.8300	0.8300	19,148,742
Sep. 02, 2021	1.2100	1.2200	0.9500	0.9700	0.9700	19,466,443
Sep. 01, 2021	1.1700	1.1900	1.1600	1.1800	1.1800	1,206,955
Aug. 31, 2021	1.1700	1.2200	1.1400	1.2000	1.2000	2,308,216
Aug. 30, 2021	1.1700	1.1800	1.1200	1.1400	1.1400	1,165,120
Aug. 27, 2021	1.1400	1.2000	1.1300	1.1600	1.1600	1,811,181
Aug. 26, 2021	1.1900	1.1900	1.1100	1.1300	1.1300	1,559,972
Aug. 25, 2021	1.2600	1.2600	1.1700	1.1700	1.1700	2,335,644
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,537.45+179.89(+0.84%)

S&P 5004,662.85+3.82(+0.08%)

DOW35,911.81-201.79(-0.56%)

CAD/USD0.8004+0.0014(+0.1713%)

CRUDE OIL85.28+1.46(+1.74%)

BTC-CAD52,227.95-1,467.18(-2.73%)

Cielo Waste Solutions Corp. (CMC.V)

S&P/TSX
21,537.45
+179.89(+0.84%)

S&P 500
4,662.85
+3.82(+0.08%)

DOW
35,911.81
-201.79(-0.56%)

CAD/USD
0.8004
+0.0014(+0.1713%)

CRUDE OIL
85.28
+1.46(+1.74%)

BTC-CAD
52,227.95
-1,467.18(-2.73%)