Canada Markets close in 1 hr 34 mins

Ostrom Climate Solutions Inc. (COO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.09500.0000 (0.00%)
As of 02:53PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 19, 20220.10000.10000.10000.10000.1000-
May 18, 20220.10000.10000.10000.10000.1000-
May 17, 20220.10000.10000.10000.10000.1000-
May 16, 20220.10000.10000.10000.10000.1000-
May 13, 20220.10000.10000.10000.10000.1000-
May 12, 20220.10000.10000.10000.10000.1000-
May 11, 20220.10000.10000.10000.10000.1000-
May 10, 20220.10000.10000.10000.10000.10003,500
May 09, 20220.11000.11000.11000.11000.1100-
May 06, 20220.11000.11000.11000.11000.1100-
May 05, 20220.11000.11000.11000.11000.110010,000
May 04, 20220.11000.12000.11000.12000.120085,500
May 03, 20220.12000.12000.12000.12000.12001,000
May 02, 20220.12000.12000.12000.12000.12005,000
Apr 29, 20220.11000.11000.11000.11000.110044,000
Apr 28, 20220.10000.10000.10000.10000.1000-
Apr 27, 20220.10000.10000.10000.10000.100025,000
Apr 26, 20220.10000.10000.10000.10000.1000-
Apr 25, 20220.10000.10000.10000.10000.1000-
Apr 22, 20220.10000.10000.10000.10000.1000-
Apr 21, 20220.10000.10000.10000.10000.1000-
Apr 20, 20220.10000.10000.10000.10000.10001,000
Apr 19, 20220.09000.10000.09000.10000.100012,000
Apr 18, 20220.09000.09000.09000.09000.0900-
Apr 14, 20220.09000.09000.09000.09000.0900-
Apr 13, 20220.09000.09000.09000.09000.090075,100
Apr 12, 20220.09000.09000.09000.09000.09003,000
Apr 11, 20220.10000.10000.10000.10000.10002,700
Apr 08, 20220.10000.10000.10000.10000.10009,000
Apr 07, 20220.09000.09000.09000.09000.0900-
Apr 06, 20220.09000.09000.09000.09000.0900-
Apr 05, 20220.09000.09000.09000.09000.0900-
Apr 04, 20220.09000.09000.09000.09000.0900-
Apr 01, 20220.09000.09000.09000.09000.0900-
Mar 31, 20220.09000.09000.09000.09000.090031,000
Mar 30, 20220.09000.09000.09000.09000.09007,000
Mar 29, 20220.09000.09000.09000.09000.09004,000
Mar 28, 20220.09000.09000.09000.09000.09005,000
Mar 25, 20220.09000.09000.09000.09000.090010,000
Mar 24, 20220.09000.09000.09000.09000.090010,800
Mar 23, 20220.09000.09000.09000.09000.0900-
Mar 22, 20220.09000.09000.09000.09000.0900-
Mar 21, 20220.09000.09000.09000.09000.090025,500
Mar 18, 20220.09000.09000.09000.09000.0900-
Mar 17, 20220.10000.10000.09000.09000.09009,500
Mar 16, 20220.10000.10000.10000.10000.1000-
Mar 15, 20220.10000.10000.10000.10000.1000-
Mar 14, 20220.10000.10000.10000.10000.1000-
Mar 11, 20220.10000.10000.10000.10000.1000-
Mar 10, 20220.10000.10000.10000.10000.1000-
Mar 09, 20220.10000.10000.10000.10000.100010,000
Mar 08, 20220.10000.10000.10000.10000.100023,000
Mar 07, 20220.11000.11000.11000.11000.1100-
Mar 04, 20220.11000.11000.11000.11000.1100-
Mar 03, 20220.11000.11000.11000.11000.1100-
Mar 02, 20220.11000.11000.11000.11000.1100-
Mar 01, 20220.11000.11000.11000.11000.110036,000
Feb 28, 20220.13000.13000.11000.11000.110073,500
Feb 25, 20220.10000.12000.09000.11000.1100126,800
Feb 24, 20220.10000.10000.10000.10000.1000-
Feb 23, 20220.10000.10000.10000.10000.100060,000
Feb 22, 20220.11000.11000.11000.11000.1100-
Feb 18, 20220.11000.11000.11000.11000.1100-
Feb 17, 20220.09000.11000.09000.11000.110055,600
Feb 16, 20220.09000.09000.09000.09000.0900-
Feb 15, 20220.09000.09000.09000.09000.0900-
Feb 14, 20220.09000.09000.09000.09000.09009,000
Feb 11, 20220.10000.10000.09000.09000.090012,000
Feb 10, 20220.09000.09000.09000.09000.09001,500
Feb 09, 20220.10000.10000.10000.10000.1000-
Feb 08, 20220.10000.10000.10000.10000.1000-
Feb 07, 20220.10000.10000.10000.10000.100035,600
Feb 04, 20220.10000.11000.10000.11000.110010,000
Feb 03, 20220.09000.09000.09000.09000.0900-
Feb 02, 20220.09000.09000.09000.09000.09001,100
Feb 01, 20220.10000.10000.09000.09000.090035,000
Jan 31, 20220.10000.10000.10000.10000.100027,000
Jan 28, 20220.09000.09000.09000.09000.09001,000
Jan 27, 20220.09000.09000.09000.09000.0900-
Jan 26, 20220.09000.09000.09000.09000.09005,000
Jan 25, 20220.08000.08000.08000.08000.0800-
Jan 24, 20220.09000.09000.08000.08000.080035,800
Jan 21, 20220.09000.09000.09000.09000.090087,500
Jan 20, 20220.09000.09000.09000.09000.0900-
Jan 19, 20220.09000.09000.09000.09000.0900-
Jan 18, 20220.10000.10000.09000.09000.090027,000
Jan 17, 20220.09000.11000.09000.11000.110011,000
Jan 14, 20220.09000.10000.09000.09000.0900170,000
Jan 13, 20220.09000.09000.09000.09000.0900135,000
Jan 12, 20220.09000.09000.09000.09000.0900-
Jan 11, 20220.09000.09000.09000.09000.0900-
Jan 10, 20220.09000.09000.09000.09000.0900-
Jan 07, 20220.09000.09000.09000.09000.090011,000
Jan 06, 20220.09000.09000.09000.09000.090033,000
Jan 05, 20220.09000.09000.09000.09000.0900-
Jan 04, 20220.09000.09000.09000.09000.090025,200
Dec 31, 20210.09000.09000.09000.09000.0900-
Dec 30, 20210.09000.09000.09000.09000.0900-
Dec 29, 20210.09000.09000.09000.09000.090022,200
Dec 24, 20210.11000.11000.11000.11000.1100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...