Canada markets close in 3 hours 14 minutes

Ecolomondo Corporation (ECM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.20000.0000 (0.00%)
As of 09:32AM EST. Market open.
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20230.20000.20000.20000.20000.20001,000
Nov 29, 20230.19500.21500.19500.20000.200038,500
Nov 28, 20230.18000.18000.17000.17000.170018,000
Nov 27, 20230.21500.21500.19000.19000.190025,500
Nov 24, 20230.21000.22000.20000.22000.22003,500
Nov 23, 20230.19500.21000.19500.21000.210021,500
Nov 22, 20230.18500.18500.18000.18000.18005,500
Nov 21, 20230.22000.22000.17000.17000.170057,600
Nov 20, 20230.26500.26500.21500.22000.2200127,000
Nov 17, 20230.28000.28000.27000.27000.27002,500
Nov 16, 20230.28500.28500.28500.28500.2850-
Nov 15, 20230.29000.29000.28500.28500.28502,000
Nov 14, 20230.28000.28000.28000.28000.2800-
Nov 13, 20230.28000.28000.28000.28000.2800-
Nov 10, 20230.28000.28000.28000.28000.28001,500
Nov 09, 20230.26000.26000.26000.26000.2600-
Nov 08, 20230.26000.26000.26000.26000.26002,100
Nov 07, 20230.27000.27000.27000.27000.2700-
Nov 06, 20230.27000.27000.27000.27000.27004,300
Nov 03, 20230.26500.27500.26500.27500.27503,000
Nov 02, 20230.26000.26000.26000.26000.2600-
Nov 01, 20230.26000.26000.26000.26000.2600-
Oct 31, 20230.27000.28500.26000.26000.26006,500
Oct 30, 20230.29500.29500.29500.29500.29501,000
Oct 27, 20230.26000.26000.26000.26000.2600-
Oct 26, 20230.26000.26000.26000.26000.2600-
Oct 25, 20230.28000.28000.26000.26000.26003,000
Oct 24, 20230.28000.28000.26000.26000.26006,500
Oct 23, 20230.29000.29000.28000.28000.28003,100
Oct 20, 20230.30000.30000.30000.30000.30003,000
Oct 19, 20230.29500.29500.29500.29500.29501,000
Oct 18, 20230.30000.31500.30000.30000.30004,300
Oct 17, 20230.30000.30000.29500.29500.29502,000
Oct 16, 20230.30000.30000.30000.30000.3000-
Oct 13, 20230.31000.31000.30000.30000.30004,500
Oct 12, 20230.32000.32000.32000.32000.32001,000
Oct 11, 20230.34000.34000.29000.33500.3350133,800
Oct 10, 20230.33000.33000.33000.33000.3300-
Oct 06, 20230.35500.35500.33000.33000.33007,500
Oct 05, 20230.34500.35500.34500.35500.355011,500
Oct 04, 20230.34000.34000.30000.31000.310040,400
Oct 03, 20230.35000.35000.33000.33000.330031,000
Oct 02, 20230.31000.32000.31000.32000.32009,500
Sept 29, 20230.34500.34500.31000.31000.310016,100
Sept 28, 20230.33000.35000.32500.35000.35009,500
Sept 27, 20230.38000.39000.32000.32500.325066,000
Sept 26, 20230.39000.39000.38000.38000.380040,000
Sept 25, 20230.40000.40000.38500.39000.390011,600
Sept 22, 20230.39000.39000.37000.37000.370015,000
Sept 21, 20230.38500.40000.38000.40000.400016,400
Sept 20, 20230.38500.38500.38500.38500.3850-
Sept 19, 20230.39000.39000.35000.38500.385031,500
Sept 18, 20230.39500.39500.38500.38500.38501,500
Sept 15, 20230.39500.39500.39000.39000.39001,000
Sept 14, 20230.39500.39500.39500.39500.3950500
Sept 13, 20230.38500.38500.38500.38500.38503,500
Sept 12, 20230.39000.39500.35000.38500.385016,000
Sept 11, 20230.38000.39500.38000.39500.395020,100
Sept 08, 20230.37500.37500.37500.37500.3750-
Sept 07, 20230.37500.37500.37500.37500.3750-
Sept 06, 20230.37500.37500.37500.37500.37502,500
Sept 05, 20230.37500.37500.37500.37500.3750-
Sept 01, 20230.37500.37500.37500.37500.3750-
Aug 31, 20230.37500.37500.37500.37500.3750-
Aug 30, 20230.37500.37500.37500.37500.3750-
Aug 29, 20230.37500.37500.37500.37500.3750500
Aug 28, 20230.37500.37500.37500.37500.3750500
Aug 25, 20230.40000.40000.38500.38500.38504,200
Aug 24, 20230.39500.39500.39500.39500.3950500
Aug 23, 20230.39500.39500.39500.39500.3950500
Aug 22, 20230.38000.38000.38000.38000.3800-
Aug 21, 20230.38000.38000.38000.38000.3800-
Aug 18, 20230.38000.38000.38000.38000.38002,000
Aug 17, 20230.37000.37000.37000.37000.3700-
Aug 16, 20230.37000.37000.37000.37000.3700-
Aug 15, 20230.37500.37500.37000.37000.37005,500
Aug 14, 20230.38000.38000.37500.37500.375010,200
Aug 11, 20230.39000.39000.39000.39000.39004,000
Aug 10, 20230.39000.39000.39000.39000.39001,000
Aug 09, 20230.40000.40000.40000.40000.4000500
Aug 08, 20230.40000.40000.40000.40000.40004,500
Aug 04, 20230.40000.40000.40000.40000.400010,000
Aug 03, 20230.42000.42000.40000.40000.400010,000
Aug 02, 20230.43000.43000.43000.43000.4300500
Aug 01, 20230.40500.43000.40500.43000.430054,900
Jul 31, 20230.41000.41000.39000.40500.405011,000
Jul 28, 20230.41000.41000.41000.41000.4100500
Jul 27, 20230.41000.41000.41000.41000.4100500
Jul 26, 20230.41000.41000.41000.41000.4100500
Jul 25, 20230.41000.41000.41000.41000.410011,000
Jul 24, 20230.41000.41000.41000.41000.41001,500
Jul 21, 20230.41000.41000.41000.41000.4100500
Jul 20, 20230.41000.41000.41000.41000.4100500
Jul 19, 20230.41500.41500.41500.41500.4150500
Jul 18, 20230.39000.42000.39000.42000.420046,100
Jul 17, 20230.40000.40000.40000.40000.4000500
Jul 14, 20230.40000.40500.40000.40500.405022,500
Jul 13, 20230.39000.39000.39000.39000.39001,000
Jul 12, 20230.40000.40000.40000.40000.40001,000
Jul 11, 20230.40000.40000.40000.40000.400010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...