Canada Markets open in 2 hrs 42 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2022------
Jan. 17, 20220.35500.46000.34500.43500.435015,616,346
Jan. 14, 20220.31000.36000.30000.34500.34508,008,951
Jan. 13, 20220.29500.32000.28500.30000.30003,271,174
Jan. 12, 20220.30500.32500.28000.30000.30006,570,341
Jan. 11, 20220.25500.33500.25500.32000.320013,291,755
Jan. 10, 20220.23000.24500.22500.24500.24503,322,374
Jan. 07, 20220.21500.23000.21000.23000.23004,359,200
Jan. 06, 20220.21000.21500.20500.21250.21251,353,343
Jan. 05, 20220.21500.23250.20500.20500.20503,853,197
Jan. 04, 20220.20000.21000.19500.21000.21002,922,417
Dec. 31, 20210.20500.20500.19500.20000.20003,886,509
Dec. 30, 20210.20500.21000.20000.20500.2050969,924
Dec. 29, 20210.21500.22000.20000.20000.20004,256,283
Dec. 24, 20210.21500.22000.21000.21500.2150647,929
Dec. 23, 20210.22000.22000.21000.21500.21501,422,352
Dec. 22, 20210.22000.23500.21000.21500.21505,084,987
Dec. 21, 20210.21000.24500.21000.24000.24005,784,944
Dec. 20, 20210.21500.21500.20500.20500.20501,462,553
Dec. 17, 20210.21000.22500.20500.22000.22002,808,900
Dec. 16, 20210.21000.23500.20500.21500.21506,977,838
Dec. 15, 20210.20000.20500.19500.20000.20002,061,964
Dec. 14, 20210.21500.21500.20000.20500.20501,351,701
Dec. 13, 20210.23000.23000.21000.21500.21501,809,862
Dec. 10, 20210.24000.24000.22000.22000.22001,967,871
Dec. 09, 20210.24000.24000.22000.24000.24002,555,992
Dec. 08, 20210.22000.25000.21000.23000.23003,813,520
Dec. 07, 20210.24000.24000.21000.21500.21504,922,351
Dec. 06, 20210.20500.24000.19000.23500.23507,878,567
Dec. 03, 20210.22000.22500.20000.20500.20503,762,152
Dec. 02, 20210.22000.23000.20000.22000.22006,488,709
Dec. 01, 20210.25500.25500.23000.23500.23503,157,984
Nov. 30, 20210.26500.26500.25000.25500.25502,811,729
Nov. 29, 20210.27500.28000.26000.27000.27001,655,991
Nov. 26, 20210.27500.27500.26500.27500.27501,602,409
Nov. 25, 20210.28000.28000.27000.28000.28001,121,369
Nov. 24, 20210.29000.29000.27500.27500.27502,081,840
Nov. 23, 20210.29500.31000.28000.28500.28504,163,632
Nov. 22, 20210.27000.30000.26000.28000.28004,852,040
Nov. 19, 20210.28500.29000.26500.27500.27504,782,109
Nov. 18, 20210.28500.29500.25000.29500.295012,292,518
Nov. 17, 20210.30000.31000.28500.28500.28502,697,710
Nov. 16, 20210.32000.32000.29500.30000.30004,747,763
Nov. 15, 20210.33000.34000.31500.32500.32503,080,135
Nov. 12, 20210.33500.35500.28500.35000.350015,033,596
Nov. 11, 20210.36000.38000.35500.37500.37501,728,005
Nov. 10, 20210.39000.39000.35500.36500.36503,663,359
Nov. 09, 20210.40000.40000.38000.39000.39001,425,374
Nov. 08, 20210.41500.41500.39000.39750.39752,240,908
Nov. 05, 20210.39000.43000.38500.42000.42002,157,636
Nov. 04, 20210.40000.40500.38500.39500.3950739,568
Nov. 03, 20210.40000.41000.38000.39500.39502,008,822
Nov. 02, 20210.42000.42500.40000.40500.40501,170,256
Nov. 01, 20210.42000.43250.40000.41500.41503,971,972
Oct. 29, 20210.42000.47000.40000.41000.41008,230,709
Oct. 28, 20210.33500.39000.33000.39000.39005,697,128
Oct. 27, 20210.37000.38000.34000.35000.35004,632,808
Oct. 26, 20210.39000.40000.36000.37500.37506,674,340
Oct. 25, 20210.41500.43000.39000.40500.40506,464,011
Oct. 22, 20210.45000.46000.43000.45000.45002,069,841
Oct. 21, 20210.47000.47000.45000.45500.45501,187,136
Oct. 20, 20210.46000.51000.46000.47000.47002,561,647
Oct. 19, 20210.44500.48500.41500.46000.46004,369,661
Oct. 18, 20210.51000.51000.45000.45000.45002,699,973
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...