DOW CLIMBS AFTER U.S. INFLATION DATA; TECH SAGS

Fed's preferred inflation gauge shows further signs of cooling in October

Ecolomondo Corporation (ECM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2000

0.0000

(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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2023	0.2000	0.2000	0.2000	0.2000	0.2000	1,000
Nov 29, 2023	0.1950	0.2150	0.1950	0.2000	0.2000	38,500
Nov 28, 2023	0.1800	0.1800	0.1700	0.1700	0.1700	18,000
Nov 27, 2023	0.2150	0.2150	0.1900	0.1900	0.1900	25,500
Nov 24, 2023	0.2100	0.2200	0.2000	0.2200	0.2200	3,500
Nov 23, 2023	0.1950	0.2100	0.1950	0.2100	0.2100	21,500
Nov 22, 2023	0.1850	0.1850	0.1800	0.1800	0.1800	5,500
Nov 21, 2023	0.2200	0.2200	0.1700	0.1700	0.1700	57,600
Nov 20, 2023	0.2650	0.2650	0.2150	0.2200	0.2200	127,000
Nov 17, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	2,500
Nov 16, 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
Nov 15, 2023	0.2900	0.2900	0.2850	0.2850	0.2850	2,000
Nov 14, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Nov 13, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Nov 10, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	1,500
Nov 09, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Nov 08, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	2,100
Nov 07, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	-
Nov 06, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	4,300
Nov 03, 2023	0.2650	0.2750	0.2650	0.2750	0.2750	3,000
Nov 02, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Nov 01, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Oct 31, 2023	0.2700	0.2850	0.2600	0.2600	0.2600	6,500
Oct 30, 2023	0.2950	0.2950	0.2950	0.2950	0.2950	1,000
Oct 27, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Oct 26, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Oct 25, 2023	0.2800	0.2800	0.2600	0.2600	0.2600	3,000
Oct 24, 2023	0.2800	0.2800	0.2600	0.2600	0.2600	6,500
Oct 23, 2023	0.2900	0.2900	0.2800	0.2800	0.2800	3,100
Oct 20, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
Oct 19, 2023	0.2950	0.2950	0.2950	0.2950	0.2950	1,000
Oct 18, 2023	0.3000	0.3150	0.3000	0.3000	0.3000	4,300
Oct 17, 2023	0.3000	0.3000	0.2950	0.2950	0.2950	2,000
Oct 16, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 13, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	4,500
Oct 12, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Oct 11, 2023	0.3400	0.3400	0.2900	0.3350	0.3350	133,800
Oct 10, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
Oct 06, 2023	0.3550	0.3550	0.3300	0.3300	0.3300	7,500
Oct 05, 2023	0.3450	0.3550	0.3450	0.3550	0.3550	11,500
Oct 04, 2023	0.3400	0.3400	0.3000	0.3100	0.3100	40,400
Oct 03, 2023	0.3500	0.3500	0.3300	0.3300	0.3300	31,000
Oct 02, 2023	0.3100	0.3200	0.3100	0.3200	0.3200	9,500
Sept 29, 2023	0.3450	0.3450	0.3100	0.3100	0.3100	16,100
Sept 28, 2023	0.3300	0.3500	0.3250	0.3500	0.3500	9,500
Sept 27, 2023	0.3800	0.3900	0.3200	0.3250	0.3250	66,000
Sept 26, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	40,000
Sept 25, 2023	0.4000	0.4000	0.3850	0.3900	0.3900	11,600
Sept 22, 2023	0.3900	0.3900	0.3700	0.3700	0.3700	15,000
Sept 21, 2023	0.3850	0.4000	0.3800	0.4000	0.4000	16,400
Sept 20, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
Sept 19, 2023	0.3900	0.3900	0.3500	0.3850	0.3850	31,500
Sept 18, 2023	0.3950	0.3950	0.3850	0.3850	0.3850	1,500
Sept 15, 2023	0.3950	0.3950	0.3900	0.3900	0.3900	1,000
Sept 14, 2023	0.3950	0.3950	0.3950	0.3950	0.3950	500
Sept 13, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	3,500
Sept 12, 2023	0.3900	0.3950	0.3500	0.3850	0.3850	16,000
Sept 11, 2023	0.3800	0.3950	0.3800	0.3950	0.3950	20,100
Sept 08, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Sept 07, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Sept 06, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	2,500
Sept 05, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Sept 01, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 31, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 30, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 29, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	500
Aug 28, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	500
Aug 25, 2023	0.4000	0.4000	0.3850	0.3850	0.3850	4,200
Aug 24, 2023	0.3950	0.3950	0.3950	0.3950	0.3950	500
Aug 23, 2023	0.3950	0.3950	0.3950	0.3950	0.3950	500
Aug 22, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 21, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 18, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	2,000
Aug 17, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Aug 16, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Aug 15, 2023	0.3750	0.3750	0.3700	0.3700	0.3700	5,500
Aug 14, 2023	0.3800	0.3800	0.3750	0.3750	0.3750	10,200
Aug 11, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	4,000
Aug 10, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Aug 09, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	500
Aug 08, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	4,500
Aug 04, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
Aug 03, 2023	0.4200	0.4200	0.4000	0.4000	0.4000	10,000
Aug 02, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	500
Aug 01, 2023	0.4050	0.4300	0.4050	0.4300	0.4300	54,900
Jul 31, 2023	0.4100	0.4100	0.3900	0.4050	0.4050	11,000
Jul 28, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	500
Jul 27, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	500
Jul 26, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	500
Jul 25, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	11,000
Jul 24, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	1,500
Jul 21, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	500
Jul 20, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	500
Jul 19, 2023	0.4150	0.4150	0.4150	0.4150	0.4150	500
Jul 18, 2023	0.3900	0.4200	0.3900	0.4200	0.4200	46,100
Jul 17, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	500
Jul 14, 2023	0.4000	0.4050	0.4000	0.4050	0.4050	22,500
Jul 13, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Jul 12, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Jul 11, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,153.98+37.78(+0.19%)

S&P 5004,545.35-5.23(-0.11%)

DOW35,708.11+277.69(+0.78%)

CAD/USD0.7365+0.0005(+0.07%)

CRUDE OIL76.10-1.76(-2.26%)

Bitcoin CAD51,249.25-73.10(-0.14%)

DOW CLIMBS AFTER U.S. INFLATION DATA; TECH SAGS

Ecolomondo Corporation (ECM.V)

S&P/TSX
20,153.98
+37.78(+0.19%)

S&P 500
4,545.35
-5.23(-0.11%)

DOW
35,708.11
+277.69(+0.78%)

CAD/USD
0.7365
+0.0005(+0.07%)

CRUDE OIL
76.10
-1.76(-2.26%)

Bitcoin CAD
51,249.25
-73.10(-0.14%)