ECM.V - Ecolomondo Corporation

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20230.36000.38000.36000.38000.380021,500
Jun 06, 20230.37000.37000.37000.37000.37005,000
Jun 05, 20230.39000.39000.39000.39000.3900700
Jun 02, 20230.38000.40000.37000.40000.400021,000
Jun 01, 20230.40000.40000.40000.40000.4000-
May 31, 20230.40000.40000.40000.40000.40001,000
May 30, 20230.40000.40000.40000.40000.40005,000
May 29, 20230.39000.40000.39000.40000.400016,300
May 26, 20230.39000.39000.39000.39000.3900-
May 25, 20230.39500.39500.39000.39000.39001,500
May 24, 20230.39000.39000.39000.39000.3900500
May 23, 20230.40000.40000.40000.40000.40001,000
May 19, 20230.40000.40000.40000.40000.40003,000
May 18, 20230.40000.40000.40000.40000.4000-
May 17, 20230.40000.40000.40000.40000.400020,000
May 16, 20230.42000.42000.40000.40000.400017,500
May 15, 20230.43500.43500.43500.43500.435010,500
May 12, 20230.46000.46000.44000.44000.44006,000
May 11, 20230.44000.47000.44000.46000.460013,500
May 10, 20230.42500.42500.42500.42500.4250500
May 09, 20230.40000.42000.40000.42000.42003,000
May 08, 20230.43000.43000.40000.40000.400037,100
May 05, 20230.41500.43000.41500.43000.43001,000
May 04, 20230.43000.43000.42000.42000.42004,500
May 03, 20230.44000.44500.44000.44000.440010,500
May 02, 20230.46000.46000.46000.46000.46001,000
May 01, 20230.45000.45000.45000.45000.45001,500
Apr 28, 20230.45000.45000.45000.45000.4500-
Apr 27, 20230.45500.45500.45000.45000.45001,500
Apr 26, 20230.48000.48000.43000.46500.46503,500
Apr 25, 20230.43500.48500.43500.48500.485010,500
Apr 24, 20230.43500.44000.42000.44000.440025,900
Apr 21, 20230.44000.44000.44000.44000.4400-
Apr 20, 20230.44000.44000.44000.44000.44003,000
Apr 19, 20230.45000.45000.45000.45000.45005,300
Apr 18, 20230.45000.45000.43000.45000.45009,500
Apr 17, 20230.47000.47000.45500.47000.470013,000
Apr 14, 20230.48000.49000.48000.49000.49001,000
Apr 13, 20230.47500.49500.47500.49500.49507,300
Apr 12, 20230.47500.47500.47500.47500.47502,000
Apr 11, 20230.48000.48000.48000.48000.4800500
Apr 10, 20230.48000.48000.48000.48000.4800-
Apr 06, 20230.49000.49000.48000.48000.48005,500
Apr 05, 20230.47000.52000.47000.52000.520018,500
Apr 04, 20230.46500.47500.46500.47500.47503,000
Apr 03, 20230.46500.46500.46500.46500.46501,000
Mar 31, 20230.44000.44000.44000.44000.4400-
Mar 30, 20230.45500.45500.44000.44000.44008,000
Mar 29, 20230.46000.46000.46000.46000.4600-
Mar 28, 20230.46000.46000.46000.46000.4600500
Mar 27, 20230.47000.47000.47000.47000.47002,500
Mar 24, 20230.47000.48000.47000.48000.480010,500
Mar 23, 20230.47500.47500.47500.47500.47502,500
Mar 22, 20230.48000.48000.47000.47000.47001,600
Mar 21, 20230.48000.48000.48000.48000.4800500
Mar 20, 20230.48500.48500.47000.48000.48002,500
Mar 17, 20230.46500.46500.44500.44500.44509,600
Mar 16, 20230.49000.49000.49000.49000.4900500
Mar 15, 20230.48000.48000.48000.48000.4800-
Mar 14, 20230.49000.49000.48000.48000.48005,500
Mar 13, 20230.49000.49000.49000.49000.49002,000
Mar 10, 20230.47500.48000.47500.48000.48002,500
Mar 09, 20230.48000.48000.45500.45500.45507,500
Mar 08, 20230.48500.48500.48500.48500.4850-
Mar 07, 20230.48500.48500.48500.48500.48501,000
Mar 06, 20230.48500.48500.48500.48500.4850500
Mar 03, 20230.48500.48500.47000.47000.470023,500
Mar 02, 20230.46000.48500.46000.48500.48507,500
Mar 01, 20230.48000.48000.48000.48000.4800-
Feb 28, 20230.47500.48000.47500.48000.48008,600
Feb 27, 20230.49000.49000.49000.49000.4900-
Feb 24, 20230.50000.50000.48000.49000.490029,500
Feb 23, 20230.51000.51000.50000.51000.51005,500
Feb 22, 20230.51000.51000.51000.51000.51009,200
Feb 21, 20230.52000.52000.50000.51000.51007,500
Feb 17, 20230.50000.54000.50000.50000.500034,800
Feb 16, 20230.48000.50000.48000.50000.500066,500
Feb 15, 20230.50000.50000.49000.50000.500027,000
Feb 14, 20230.48000.50000.48000.49000.490018,500
Feb 13, 20230.47000.47000.46000.46500.465024,000
Feb 10, 20230.45000.46500.45000.45000.450035,500
Feb 09, 20230.45000.45000.45000.45000.450016,000
Feb 08, 20230.45000.45000.45000.45000.45001,500
Feb 07, 20230.41000.47000.41000.47000.470022,000
Feb 06, 20230.38000.42000.38000.42000.420040,500
Feb 03, 20230.40000.40000.38000.38000.38007,600
Feb 02, 20230.39500.40000.38000.40000.400083,400
Feb 01, 20230.40000.40000.40000.40000.40006,000
Jan 31, 20230.39500.40000.39000.40000.40007,000
Jan 30, 20230.40000.40000.40000.40000.4000-
Jan 27, 20230.40000.40000.40000.40000.40005,500
Jan 26, 20230.40500.40500.40000.40000.400017,000
Jan 25, 20230.41000.41000.39000.39000.390014,500
Jan 24, 20230.41000.41000.40500.40500.40506,500
Jan 23, 20230.40000.40500.39000.40500.40503,100
Jan 20, 20230.39000.41000.39000.41000.410015,600
Jan 19, 20230.42500.42500.39000.39000.390016,500
Jan 18, 20230.42500.42500.42500.42500.425011,000
Jan 17, 20230.42000.42500.42000.42500.425023,000
Jan 16, 20230.42500.42500.42500.42500.425024,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...