Canada Markets close in 5 hrs 24 mins

CWC Energy Services Corp. (CWC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2250+0.0050 (+2.27%)
As of 10:32AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20220.25000.25000.22500.22500.225069,000
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
May 06, 20220.28000.28000.27000.28000.2800112,600
May 05, 20220.29000.29000.29000.29000.290010,000
May 04, 20220.30000.30000.28000.28000.280079,000
May 03, 20220.29000.29000.28000.28000.2800195,200
May 02, 20220.30000.30000.27000.28000.2800273,000
Apr 29, 20220.29000.30000.29000.30000.300038,500
Apr 28, 20220.30000.30000.29000.29000.290029,700
Apr 27, 20220.29000.30000.28000.28000.2800118,500
Apr 26, 20220.28000.29000.28000.29000.2900237,800
Apr 25, 20220.24000.28000.24000.28000.2800165,400
Apr 22, 20220.26000.28000.26000.26000.260017,100
Apr 21, 20220.28000.28000.27000.28000.2800228,000
Apr 20, 20220.28000.28000.28000.28000.2800357,600
Apr 19, 20220.28000.28000.28000.28000.2800134,300
Apr 18, 20220.27000.29000.27000.28000.2800827,600
Apr 14, 20220.25000.27000.22000.27000.2700846,600
Apr 13, 20220.22000.25000.22000.25000.2500526,000
Apr 12, 20220.22000.22000.22000.22000.2200686,700
Apr 11, 20220.21000.22000.21000.22000.2200157,600
Apr 08, 20220.19000.22000.19000.21000.2100523,900
Apr 07, 20220.19000.19000.19000.19000.1900115,000
Apr 06, 20220.19000.19000.19000.19000.1900168,700
Apr 05, 20220.19000.19000.19000.19000.1900126,000
Apr 04, 20220.20000.20000.19000.19000.1900372,000
Apr 01, 20220.20000.20000.19000.19000.190035,500
Mar 31, 20220.19000.20000.19000.20000.2000208,000
Mar 30, 20220.19000.19000.19000.19000.19003,500
Mar 29, 20220.19000.19000.18000.19000.190026,700
Mar 28, 20220.19000.19000.18000.19000.1900189,600
Mar 25, 20220.20000.20000.20000.20000.2000119,800
Mar 24, 20220.20000.20000.20000.20000.2000117,200
Mar 23, 20220.20000.20000.20000.20000.200047,500
Mar 22, 20220.20000.20000.20000.20000.2000128,600
Mar 21, 20220.20000.20000.20000.20000.2000-
Mar 18, 20220.20000.20000.20000.20000.2000-
Mar 17, 20220.19000.20000.19000.20000.200023,500
Mar 16, 20220.19000.19000.18000.18000.180018,000
Mar 15, 20220.20000.20000.18000.20000.2000138,000
Mar 14, 20220.19000.20000.19000.20000.2000378,500
Mar 11, 20220.19000.19000.19000.19000.19009,500
Mar 10, 20220.19000.20000.19000.20000.2000108,500
Mar 09, 20220.19000.20000.19000.20000.200011,800
Mar 08, 20220.20000.20000.19000.20000.200036,700
Mar 07, 20220.19000.20000.19000.20000.2000320,000
Mar 04, 20220.20000.20000.18000.18000.1800282,800
Mar 03, 20220.20000.20000.20000.20000.200069,700
Mar 02, 20220.20000.20000.20000.20000.2000725,500
Mar 01, 20220.20000.21000.20000.20000.2000324,500
Feb 28, 20220.18000.18000.18000.18000.1800-
Feb 25, 20220.18000.18000.18000.18000.1800-
Feb 24, 20220.18000.18000.18000.18000.1800500
Feb 23, 20220.18000.18000.17000.18000.180073,000
Feb 22, 20220.19000.19000.19000.19000.1900-
Feb 18, 20220.19000.19000.19000.19000.1900-
Feb 17, 20220.19000.19000.19000.19000.190043,000
Feb 16, 20220.19000.20000.19000.19000.1900188,700
Feb 15, 20220.20000.20000.20000.20000.2000-
Feb 14, 20220.20000.20000.20000.20000.20008,500
Feb 11, 20220.20000.20000.18000.20000.2000172,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...