Canada markets closed

Ostrom Climate Solutions Inc. (COO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.11500.0000 (0.00%)
At close: 03:52PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.12000.12000.12000.12000.1200-
Apr 18, 20240.10000.12000.10000.12000.1200230,000
Apr 17, 20240.09000.09000.09000.09000.090050,000
Apr 16, 20240.09000.09000.09000.09000.0900126,000
Apr 15, 20240.08000.08000.08000.08000.0800-
Apr 12, 20240.09000.09000.08000.08000.080032,000
Apr 11, 20240.09000.09000.09000.09000.0900-
Apr 10, 20240.09000.09000.09000.09000.0900-
Apr 09, 20240.09000.09000.09000.09000.09008,100
Apr 08, 20240.09000.09000.09000.09000.0900125,600
Apr 05, 20240.09000.09000.09000.09000.0900-
Apr 04, 20240.09000.09000.09000.09000.0900-
Apr 03, 20240.09000.09000.09000.09000.0900-
Apr 02, 20240.09000.09000.09000.09000.0900500
Apr 01, 20240.11000.11000.11000.11000.1100500
Mar 28, 20240.09000.11000.09000.11000.11005,000
Mar 27, 20240.09000.09000.09000.09000.0900-
Mar 26, 20240.09000.09000.09000.09000.0900-
Mar 25, 20240.09000.09000.09000.09000.0900-
Mar 22, 20240.09000.09000.09000.09000.0900-
Mar 21, 20240.09000.09000.09000.09000.0900500
Mar 20, 20240.09000.09000.09000.09000.090011,000
Mar 19, 20240.11000.11000.11000.11000.11001,000
Mar 18, 20240.11000.11000.11000.11000.1100500
Mar 15, 20240.10000.10000.10000.10000.1000-
Mar 14, 20240.10000.10000.10000.10000.1000-
Mar 13, 20240.10000.10000.10000.10000.1000-
Mar 12, 20240.10000.10000.10000.10000.1000500
Mar 11, 20240.10000.10000.10000.10000.1000-
Mar 08, 20240.10000.10000.10000.10000.1000500
Mar 07, 20240.10000.10000.10000.10000.100075,000
Mar 06, 20240.10000.10000.10000.10000.1000500
Mar 05, 20240.11000.11000.11000.11000.110020,000
Mar 04, 20240.10000.10000.10000.10000.100031,500
Mar 01, 20240.12000.12000.12000.12000.1200-
Feb 29, 20240.12000.12000.12000.12000.1200-
Feb 28, 20240.12000.12000.12000.12000.12003,000
Feb 27, 20240.10000.10000.10000.10000.1000102,000
Feb 26, 20240.10000.10000.10000.10000.10004,500
Feb 23, 20240.11000.11000.11000.11000.1100-
Feb 22, 20240.11000.11000.11000.11000.1100-
Feb 21, 20240.11000.11000.11000.11000.1100-
Feb 20, 20240.11000.14000.11000.11000.110069,000
Feb 16, 20240.11000.11000.11000.11000.110014,500
Feb 15, 20240.10000.11000.10000.11000.110086,000
Feb 14, 20240.09000.09000.09000.09000.0900-
Feb 13, 20240.09000.09000.09000.09000.090061,100
Feb 12, 20240.14000.14000.10000.10000.100069,000
Feb 09, 20240.11000.11000.11000.11000.1100105,300
Feb 08, 20240.11000.11000.11000.11000.11004,500
Feb 07, 20240.10000.10000.10000.10000.1000-
Feb 06, 20240.10000.10000.10000.10000.1000-
Feb 05, 20240.10000.10000.10000.10000.1000-
Feb 02, 20240.10000.10000.10000.10000.1000-
Feb 01, 20240.10000.10000.10000.10000.1000-
Jan 31, 20240.10000.10000.10000.10000.1000-
Jan 30, 20240.10000.10000.10000.10000.1000-
Jan 29, 20240.10000.10000.10000.10000.1000-
Jan 26, 20240.10000.10000.10000.10000.10001,000
Jan 25, 20240.10000.10000.10000.10000.10006,000
Jan 24, 20240.10000.10000.10000.10000.1000-
Jan 23, 20240.10000.10000.10000.10000.1000-
Jan 22, 20240.10000.10000.10000.10000.1000-
Jan 19, 20240.10000.10000.10000.10000.1000-
Jan 18, 20240.10000.10000.10000.10000.1000-
Jan 17, 20240.10000.10000.10000.10000.1000-
Jan 16, 20240.10000.10000.10000.10000.1000-
Jan 15, 20240.10000.10000.10000.10000.1000-
Jan 12, 20240.12000.12000.09000.10000.100036,100
Jan 11, 20240.14000.14000.14000.14000.1400-
Jan 10, 20240.13000.14000.13000.14000.14007,500
Jan 09, 20240.12000.13000.12000.13000.130078,500
Jan 08, 20240.12000.12000.12000.12000.120095,200
Jan 05, 20240.12000.12000.12000.12000.120075,000
Jan 04, 20240.08000.08000.08000.08000.0800-
Jan 03, 20240.08000.08000.08000.08000.0800900
Jan 02, 20240.11000.11000.11000.11000.1100-
Dec 29, 20230.11000.11000.11000.11000.110012,500
Dec 28, 20230.12000.12000.09000.11000.110012,500
Dec 27, 20230.12000.12000.12000.12000.120021,000
Dec 22, 20230.11000.11000.11000.11000.110015,500
Dec 21, 20230.12000.12000.12000.12000.1200-
Dec 20, 20230.12000.12000.12000.12000.120035,100
Dec 19, 20230.10000.12000.10000.12000.120046,800
Dec 18, 20230.09000.10000.09000.10000.100086,000
Dec 15, 20230.09000.09000.09000.09000.090020,300
Dec 14, 20230.08000.08000.08000.08000.0800-
Dec 13, 20230.08000.08000.08000.08000.08005,000
Dec 12, 20230.07000.07000.07000.07000.0700-
Dec 11, 20230.08000.08000.07000.07000.07005,000
Dec 08, 20230.08000.08000.08000.08000.0800234,000
Dec 07, 20230.07000.07000.07000.07000.0700-
Dec 06, 20230.07000.07000.07000.07000.07001,000
Dec 05, 20230.07000.07000.07000.07000.0700-
Dec 04, 20230.07000.07000.07000.07000.0700-
Dec 01, 20230.07000.07000.07000.07000.0700-
Nov 30, 20230.07000.07000.07000.07000.070026,000
Nov 29, 20230.07000.07000.07000.07000.0700-
Nov 28, 20230.07000.07000.07000.07000.07002,000
Nov 27, 20230.08000.08000.08000.08000.08005,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...