Canada Markets closed

CWC Energy Services Corp. (CWC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.18000.0000 (0.00%)
At close: 10:14AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20220.18000.18000.18000.18000.1800-
Jan. 21, 20220.19000.19000.18000.18000.180039,400
Jan. 20, 20220.19000.19000.19000.19000.190076,500
Jan. 19, 20220.18000.18000.18000.18000.18001,000
Jan. 18, 20220.18000.20000.18000.19000.1900909,000
Jan. 17, 20220.18000.18000.16000.17000.1700546,000
Jan. 14, 20220.18000.19000.18000.18000.1800289,000
Jan. 13, 20220.18000.18000.17000.18000.180089,000
Jan. 12, 20220.17000.18000.17000.17000.1700330,300
Jan. 11, 20220.16000.16000.16000.16000.1600205,000
Jan. 10, 20220.18000.18000.16000.16000.160076,000
Jan. 07, 20220.17000.17000.17000.17000.170093,000
Jan. 06, 20220.17000.17000.17000.17000.1700-
Jan. 05, 20220.17000.17000.17000.17000.170010,000
Jan. 04, 20220.16000.17000.15000.16000.1600131,800
Dec. 31, 20210.16000.17000.16000.17000.1700106,000
Dec. 30, 20210.16000.16000.16000.16000.1600-
Dec. 29, 20210.16000.16000.16000.16000.1600-
Dec. 24, 20210.16000.16000.16000.16000.160051,500
Dec. 23, 20210.17000.17000.17000.17000.170017,000
Dec. 22, 20210.17000.17000.17000.17000.17004,000
Dec. 21, 20210.17000.17000.16000.16000.160034,000
Dec. 20, 20210.16000.16000.15000.15000.150035,500
Dec. 17, 20210.15000.15000.15000.15000.150050,000
Dec. 16, 20210.16000.16000.16000.16000.160030,500
Dec. 15, 20210.16000.16000.15000.15000.150079,000
Dec. 14, 20210.16000.16000.16000.16000.160038,200
Dec. 13, 20210.17000.18000.16000.16000.160095,100
Dec. 10, 20210.16000.17000.16000.17000.170054,500
Dec. 09, 20210.16000.16000.16000.16000.160010,000
Dec. 08, 20210.16000.16000.16000.16000.1600175,000
Dec. 07, 20210.16000.17000.16000.16000.160031,000
Dec. 06, 20210.16000.16000.16000.16000.160044,000
Dec. 03, 20210.16000.16000.16000.16000.160053,000
Dec. 02, 20210.16000.16000.16000.16000.160013,200
Dec. 01, 20210.16000.16000.16000.16000.16006,500
Nov. 30, 20210.16000.16000.16000.16000.1600-
Nov. 29, 20210.16000.16000.16000.16000.160025,000
Nov. 26, 20210.17000.17000.17000.17000.170049,500
Nov. 25, 20210.17000.17000.17000.17000.1700500
Nov. 24, 20210.16000.18000.16000.18000.180084,500
Nov. 23, 20210.16000.16000.16000.16000.160021,000
Nov. 22, 20210.17000.17000.17000.17000.17006,000
Nov. 19, 20210.18000.18000.17000.18000.180018,000
Nov. 18, 20210.19000.19000.18000.18000.18002,100
Nov. 17, 20210.17000.17000.17000.17000.1700-
Nov. 16, 20210.18000.18000.17000.17000.170019,500
Nov. 15, 20210.19000.19000.17000.18000.1800126,500
Nov. 12, 20210.18000.18000.18000.18000.1800155,000
Nov. 11, 20210.19000.19000.19000.19000.190043,000
Nov. 10, 20210.18000.18000.18000.18000.18001,000
Nov. 09, 20210.18000.18000.18000.18000.180010,000
Nov. 08, 20210.19000.19000.18000.18000.1800257,800
Nov. 05, 20210.19000.19000.19000.19000.1900-
Nov. 04, 20210.19000.19000.19000.19000.19003,500
Nov. 03, 20210.20000.20000.19000.19000.1900114,000
Nov. 02, 20210.20000.21000.19000.19000.1900801,000
Nov. 01, 20210.18000.19000.18000.19000.1900272,200
Oct. 29, 20210.16000.18000.16000.18000.1800208,000
Oct. 28, 20210.16000.16000.16000.16000.1600-
Oct. 27, 20210.15000.16000.15000.16000.16005,100
Oct. 26, 20210.14000.15000.14000.15000.150067,100
Oct. 25, 20210.14000.14000.14000.14000.140020,500
Oct. 22, 20210.15000.15000.14000.14000.1400286,500
Oct. 21, 20210.17000.17000.17000.17000.1700-
Oct. 20, 20210.14000.17000.14000.17000.1700106,800
Oct. 19, 20210.14000.14000.14000.14000.14003,500
Oct. 18, 20210.17000.17000.14000.14000.1400102,200
Oct. 15, 20210.15000.17000.15000.17000.170042,000
Oct. 14, 20210.14000.17000.14000.17000.170038,500
Oct. 13, 20210.17000.17000.17000.17000.1700-
Oct. 12, 20210.17000.17000.17000.17000.170018,800
Oct. 08, 20210.17000.17000.17000.17000.1700-
Oct. 07, 20210.17000.17000.17000.17000.170060,500
Oct. 06, 20210.17000.17000.17000.17000.17003,000
Oct. 05, 20210.17000.17000.17000.17000.170054,000
Oct. 04, 20210.17000.17000.17000.17000.1700119,000
Oct. 01, 20210.17000.17000.17000.17000.170080,500
Sep. 30, 20210.17000.17000.17000.17000.1700-
Sep. 29, 20210.17000.17000.16000.17000.1700115,700
Sep. 28, 20210.17000.17000.16000.17000.170069,500
Sep. 27, 20210.14000.14000.14000.14000.1400118,800
Sep. 24, 20210.13000.14000.13000.14000.140026,500
Sep. 23, 20210.13000.13000.13000.13000.13001,438,000
Sep. 22, 20210.13000.13000.13000.13000.1300457,000
Sep. 21, 20210.13000.13000.13000.13000.130034,000
Sep. 20, 20210.13000.13000.13000.13000.1300284,500
Sep. 17, 20210.13000.13000.13000.13000.130087,000
Sep. 16, 20210.14000.14000.14000.14000.1400-
Sep. 15, 20210.13000.14000.13000.14000.1400297,000
Sep. 14, 20210.13000.13000.13000.13000.13001,000
Sep. 13, 20210.13000.13000.13000.13000.1300370,000
Sep. 10, 20210.14000.14000.13000.13000.130014,341,900
Sep. 09, 20210.17000.17000.15000.15000.15005,900
Sep. 08, 20210.16000.16000.16000.16000.160015,000
Sep. 07, 20210.14000.14000.14000.14000.1400-
Sep. 03, 20210.14000.14000.14000.14000.14004,500
Sep. 02, 20210.15000.15000.15000.15000.15002,500
Sep. 01, 20210.15000.15000.15000.15000.1500800
Aug. 31, 20210.14000.15000.14000.15000.150026,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...