Canada markets open in 4 hours 43 minutes

CWC Energy Services Corp. (CWC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2000-0.0100 (-4.76%)
At close: 11:04AM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20220.19000.20000.19000.20000.200026,500
Sept 28, 20220.19000.21000.19000.21000.210056,900
Sept 27, 20220.19000.19000.16000.19000.190034,000
Sept 26, 20220.18000.18000.17000.17000.1700126,000
Sept 23, 20220.21000.21000.19000.19000.190060,500
Sept 22, 20220.21000.21000.20000.20000.200040,000
Sept 21, 20220.20000.20000.20000.20000.2000-
Sept 20, 20220.21000.21000.20000.20000.2000108,500
Sept 19, 20220.20000.21000.20000.21000.210077,300
Sept 16, 20220.23000.23000.23000.23000.2300-
Sept 15, 20220.23000.23000.23000.23000.23001,400
Sept 14, 20220.20000.23000.20000.22000.220053,000
Sept 13, 20220.22000.23000.19000.23000.2300285,500
Sept 12, 20220.21000.21000.20000.20000.2000579,500
Sept 09, 20220.22000.23000.21000.21000.2100113,100
Sept 08, 20220.20000.21000.20000.21000.210023,000
Sept 07, 20220.21000.21000.20000.20000.200032,000
Sept 06, 20220.20000.21000.20000.21000.2100122,400
Sept 02, 20220.21000.22000.20000.20000.2000517,500
Sept 01, 20220.22000.22000.21000.21000.2100504,800
Aug 31, 20220.22000.23000.21000.23000.2300230,100
Aug 30, 20220.25000.25000.23000.23000.2300284,800
Aug 29, 20220.25000.26000.24000.25000.250042,000
Aug 26, 20220.25000.25000.25000.25000.250039,000
Aug 25, 20220.25000.25000.25000.25000.25005,300
Aug 24, 20220.26000.26000.26000.26000.2600-
Aug 23, 20220.23000.26000.23000.26000.260057,100
Aug 22, 20220.24000.24000.22000.24000.2400255,000
Aug 19, 20220.26000.26000.26000.26000.26003,100
Aug 18, 20220.24000.25000.24000.24000.2400141,500
Aug 17, 20220.26000.26000.24000.24000.240096,900
Aug 16, 20220.26000.27000.25000.27000.270095,300
Aug 15, 20220.27000.27000.27000.27000.2700300
Aug 12, 20220.24000.27000.24000.27000.2700137,100
Aug 11, 20220.26000.26000.23000.25000.250072,600
Aug 10, 20220.25000.25000.25000.25000.2500-
Aug 09, 20220.28000.28000.25000.25000.250072,000
Aug 08, 20220.28000.29000.27000.27000.270027,000
Aug 05, 20220.27000.27000.24000.25000.250061,300
Aug 04, 20220.27000.27000.27000.27000.270055,600
Aug 03, 20220.30000.30000.27000.28000.2800117,300
Aug 02, 20220.31000.31000.30000.30000.300034,300
Jul 29, 20220.27000.31000.27000.31000.3100154,700
Jul 28, 20220.26000.30000.25000.28000.280044,800
Jul 27, 20220.24000.25000.23000.25000.2500245,000
Jul 26, 20220.23000.23000.23000.23000.23004,300
Jul 25, 20220.22000.23000.22000.22000.220052,500
Jul 22, 20220.21000.21000.21000.21000.2100205,000
Jul 21, 20220.22000.22000.21000.21000.210089,000
Jul 20, 20220.23000.23000.23000.23000.230022,000
Jul 19, 20220.24000.24000.21000.23000.230066,800
Jul 18, 20220.21000.23000.21000.22000.220078,000
Jul 15, 20220.21000.21000.21000.21000.210033,500
Jul 14, 20220.23000.23000.21000.22000.220049,200
Jul 13, 20220.23000.23000.23000.23000.230016,400
Jul 12, 20220.23000.23000.23000.23000.23003,500
Jul 11, 20220.24000.25000.24000.25000.250031,000
Jul 08, 20220.22000.23000.22000.23000.230086,600
Jul 07, 20220.22000.23000.22000.23000.2300278,000
Jul 06, 20220.25000.25000.21000.21000.2100107,400
Jul 05, 20220.26000.26000.21000.22000.220070,600
Jul 04, 20220.26000.26000.26000.26000.26006,400
Jun 30, 20220.26000.26000.25000.25000.250072,200
Jun 29, 20220.32000.32000.26000.26000.2600142,400
Jun 28, 20220.30000.32000.29000.29000.2900220,900
Jun 27, 20220.27000.29000.27000.29000.2900197,500
Jun 24, 20220.24000.27000.24000.27000.270021,600
Jun 23, 20220.25000.25000.23000.23000.2300145,400
Jun 22, 20220.25000.26000.24000.26000.260047,000
Jun 21, 20220.28000.28000.26000.27000.2700131,300
Jun 20, 20220.26000.26000.26000.26000.260023,300
Jun 17, 20220.28000.28000.24000.24000.240011,800
Jun 16, 20220.26000.26000.25000.25000.2500215,900
Jun 15, 20220.29000.29000.27000.27000.270056,600
Jun 14, 20220.28000.30000.28000.28000.280092,200
Jun 13, 20220.30000.30000.28000.29000.290023,900
Jun 10, 20220.29000.31000.29000.31000.3100308,800
Jun 09, 20220.29000.30000.28000.28000.2800280,000
Jun 08, 20220.31000.31000.29000.30000.300087,300
Jun 07, 20220.30000.31000.29000.30000.3000342,400
Jun 06, 20220.29000.30000.28000.29000.2900105,600
Jun 03, 20220.30000.30000.28000.28000.2800181,900
Jun 02, 20220.28000.30000.28000.30000.3000151,700
Jun 01, 20220.30000.30000.30000.30000.300010,400
May 31, 20220.31000.32000.30000.30000.3000455,800
May 30, 20220.30000.30000.28000.30000.3000603,100
May 27, 20220.30000.30000.27000.27000.2700276,000
May 26, 20220.30000.32000.30000.30000.3000372,200
May 25, 20220.29000.31000.28000.30000.3000311,900
May 24, 20220.27000.30000.27000.30000.3000350,100
May 20, 20220.26000.26000.26000.26000.260066,300
May 19, 20220.25000.27000.24000.26000.260096,900
May 18, 20220.26000.26000.26000.26000.26007,100
May 17, 20220.26000.27000.26000.26000.2600360,500
May 16, 20220.27000.27000.24000.26000.260095,400
May 13, 20220.24000.27000.24000.27000.270025,800
May 12, 20220.26000.26000.24000.25000.250025,100
May 11, 20220.26000.27000.26000.27000.270032,900
May 10, 20220.27000.27000.27000.27000.270064,100
May 09, 20220.29000.30000.28000.28000.280018,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...