Canada markets closed

East West Petroleum Corp. (EW.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0700+0.0050 (+7.69%)
At close: 01:54PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20220.07000.07000.07000.07000.0700114,043
Jan. 14, 20220.06500.06500.06500.06500.06501,000
Jan. 13, 20220.06500.06500.06500.06500.06501,000
Jan. 12, 20220.06500.06500.06500.06500.065023,000
Jan. 11, 20220.06500.06500.06500.06500.065049,000
Jan. 10, 20220.07000.07000.07000.07000.07001,000
Jan. 07, 20220.07000.07000.06500.06500.065014,000
Jan. 06, 20220.07000.07000.06500.06500.0650257,050
Jan. 05, 20220.06000.08500.06000.07000.0700562,875
Jan. 04, 20220.05500.05500.05500.05500.055011,750
Dec. 31, 20210.06000.06000.06000.06000.06006,001
Dec. 30, 20210.06000.06000.06000.06000.060084,000
Dec. 29, 20210.06000.06000.06000.06000.0600124,000
Dec. 24, 20210.06000.06000.06000.06000.0600-
Dec. 23, 20210.06500.06500.06000.06000.060036,000
Dec. 22, 20210.06500.06500.06000.06000.06008,400
Dec. 21, 20210.06000.06000.06000.06000.060017,000
Dec. 20, 20210.06000.06000.06000.06000.060017,667
Dec. 17, 20210.06000.06000.06000.06000.060066,444
Dec. 16, 20210.06000.06000.06000.06000.0600-
Dec. 15, 20210.06000.06000.06000.06000.060026,000
Dec. 14, 20210.06500.06500.06500.06500.0650340,535
Dec. 13, 20210.06000.06000.06000.06000.0600238,500
Dec. 10, 20210.05500.06000.05500.06000.0600403,160
Dec. 09, 20210.06000.06000.06000.06000.0600-
Dec. 08, 20210.05500.06000.05500.06000.060044,000
Dec. 07, 20210.05500.05500.05500.05500.0550-
Dec. 06, 20210.05500.05500.05500.05500.055030,551
Dec. 03, 20210.06000.06000.06000.06000.06001,000
Dec. 02, 20210.05500.05500.05500.05500.0550-
Dec. 01, 20210.05500.05500.05500.05500.055010,000
Nov. 30, 20210.06000.06000.06000.06000.0600-
Nov. 29, 20210.06000.06000.06000.06000.0600-
Nov. 26, 20210.05500.06000.05500.06000.060038,042
Nov. 25, 20210.06000.06000.06000.06000.0600-
Nov. 24, 20210.06000.06000.06000.06000.0600-
Nov. 23, 20210.06000.06000.06000.06000.0600-
Nov. 22, 20210.06000.06000.06000.06000.0600-
Nov. 19, 20210.06000.06000.06000.06000.060010,000
Nov. 18, 20210.06000.06000.06000.06000.0600-
Nov. 17, 20210.06000.06500.05500.06000.0600205,350
Nov. 16, 20210.06000.06000.06000.06000.060033,000
Nov. 15, 20210.06500.06500.06000.06000.060025,000
Nov. 12, 20210.06000.06000.06000.06000.0600-
Nov. 11, 20210.06000.06000.06000.06000.0600-
Nov. 10, 20210.06000.06000.06000.06000.060054,000
Nov. 09, 20210.05500.06500.05500.06500.0650139,000
Nov. 08, 20210.05500.05500.05500.05500.05501,000
Nov. 05, 20210.05500.05500.05500.05500.05508,000
Nov. 04, 20210.06000.06000.06000.06000.0600-
Nov. 03, 20210.06000.06000.06000.06000.0600-
Nov. 02, 20210.06000.06000.06000.06000.06007,000
Nov. 01, 20210.05500.05500.05500.05500.05507,000
Oct. 29, 20210.05500.05500.05500.05500.055033,278
Oct. 28, 20210.05500.05500.05500.05500.055041,000
Oct. 27, 20210.05500.05500.05500.05500.05502,000
Oct. 26, 20210.05500.05500.05500.05500.055025,000
Oct. 25, 20210.05000.05000.05000.05000.0500-
Oct. 22, 20210.05000.05000.05000.05000.0500-
Oct. 21, 20210.05000.05000.05000.05000.0500-
Oct. 20, 20210.05000.05000.05000.05000.05003,900
Oct. 19, 20210.05000.05000.05000.05000.050010,000
Oct. 18, 20210.05000.05500.05000.05500.055056,000
Oct. 15, 20210.05500.05500.05000.05000.050059,000
Oct. 14, 20210.06000.06000.06000.06000.060078,000
Oct. 13, 20210.05500.05500.05500.05500.0550-
Oct. 12, 20210.05500.06000.05500.05500.0550439,000
Oct. 08, 20210.05500.05500.05500.05500.055010,000
Oct. 07, 20210.06000.06000.06000.06000.0600-
Oct. 06, 20210.06000.06000.06000.06000.060047,000
Oct. 05, 20210.06000.06000.06000.06000.060033,000
Oct. 04, 20210.06000.06000.05500.05500.055096,490
Oct. 01, 20210.05500.05500.05500.05500.055036,000
Sep. 30, 20210.05500.05500.05500.05500.055010,000
Sep. 29, 20210.05500.05500.05500.05500.055051,211
Sep. 28, 20210.06000.06500.06000.06500.0650111,211
Sep. 27, 20210.05500.05500.05500.05500.055015,000
Sep. 24, 20210.05500.05500.05500.05500.05502,000
Sep. 23, 20210.05500.05500.05500.05500.055029,000
Sep. 22, 20210.06000.06000.05500.05500.055062,000
Sep. 21, 20210.05500.06000.05500.05500.0550196,100
Sep. 20, 20210.06000.06000.06000.06000.0600-
Sep. 17, 20210.06000.06000.06000.06000.0600-
Sep. 16, 20210.06000.06000.06000.06000.060042,000
Sep. 15, 20210.05000.05500.05000.05500.0550286,000
Sep. 14, 20210.05000.05000.05000.05000.050020,100
Sep. 13, 20210.05500.05500.05500.05500.055041,000
Sep. 10, 20210.05500.05500.05500.05500.05505,100
Sep. 09, 20210.05500.05500.05500.05500.0550-
Sep. 08, 20210.05500.05500.05500.05500.055042,000
Sep. 07, 20210.06500.06500.06500.06500.0650-
Sep. 03, 20210.06500.06500.06500.06500.0650-
Sep. 02, 20210.06500.06500.06500.06500.0650-
Sep. 01, 20210.06500.06500.06500.06500.0650-
Aug. 31, 20210.06500.06500.06500.06500.065069,000
Aug. 30, 20210.06000.06000.06000.06000.060052,095
Aug. 27, 20210.05500.05500.05500.05500.05505,000
Aug. 26, 20210.06000.06000.06000.06000.0600-
Aug. 25, 20210.06000.06000.05500.06000.060045,000
Aug. 24, 20210.05500.05500.05000.05000.0500187,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...