Canada markets closed

East West Petroleum Corp. (EW.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0750-0.0050 (-6.25%)
At close: 01:02PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.07500.07500.07500.07500.07501,000
Nov 24, 20220.08000.08000.08000.08000.08005,000
Nov 23, 20220.07500.07500.07500.07500.075011,000
Nov 22, 20220.08000.08000.08000.08000.080030,000
Nov 21, 20220.08000.08000.08000.08000.0800-
Nov 18, 20220.08000.08000.08000.08000.08001,000
Nov 17, 20220.07500.07500.07500.07500.0750-
Nov 16, 20220.07500.07500.07500.07500.0750100,000
Nov 15, 20220.07500.07500.07500.07500.07501,200
Nov 14, 20220.08500.08500.08500.08500.085031,351
Nov 11, 20220.07500.07500.07500.07500.075031,000
Nov 10, 20220.08000.08000.08000.08000.0800-
Nov 09, 20220.08000.08000.08000.08000.080012,000
Nov 08, 20220.07000.07000.07000.07000.07005,000
Nov 07, 20220.07000.07000.07000.07000.07009,000
Nov 04, 20220.07000.07000.07000.07000.070073,000
Nov 03, 20220.07000.07000.07000.07000.070015,001
Nov 02, 20220.07000.07000.07000.07000.070013,000
Nov 01, 20220.07000.07000.07000.07000.070084,160
Oct 31, 20220.07000.07000.07000.07000.070098,500
Oct 28, 20220.08000.08000.07500.07500.075022,164
Oct 27, 20220.07000.07500.07000.07500.075035,000
Oct 26, 20220.07500.08000.07500.08000.0800139,700
Oct 25, 20220.08000.08000.08000.08000.08006,500
Oct 24, 20220.08000.08000.08000.08000.08004,500
Oct 21, 20220.08500.08500.08500.08500.085011,000
Oct 20, 20220.08500.08500.08500.08500.085024,500
Oct 19, 20220.09500.09500.09500.09500.0950-
Oct 18, 20220.09000.09500.09000.09500.095014,000
Oct 17, 20220.09500.09500.08000.08500.085029,000
Oct 14, 20220.09500.09500.09500.09500.0950-
Oct 13, 20220.09500.09500.09500.09500.0950-
Oct 12, 20220.09500.09500.09500.09500.09508,200
Oct 11, 20220.08500.08500.08000.08000.080046,500
Oct 07, 20220.10500.10500.10000.10000.100026,200
Oct 06, 20220.08000.10000.07500.10000.1000144,000
Oct 05, 20220.08500.10000.08500.08500.085068,000
Oct 04, 20220.08500.08500.08500.08500.085029,000
Oct 03, 20220.08500.09000.08500.09000.090015,002
Sept 30, 20220.09000.09000.09000.09000.090012,000
Sept 29, 20220.09500.09500.09000.09000.090080,000
Sept 28, 20220.10000.10000.08500.08500.085079,000
Sept 27, 20220.08000.08000.08000.08000.080022,703
Sept 26, 20220.08500.09000.08500.09000.09002,000
Sept 23, 20220.09000.09000.08500.09000.090057,000
Sept 22, 20220.08500.09000.08500.09000.090014,000
Sept 21, 20220.07500.08500.07500.08500.085011,013
Sept 20, 20220.08500.08500.08500.08500.08505,000
Sept 19, 20220.08500.08500.08500.08500.0850-
Sept 16, 20220.08500.08500.08000.08500.085038,200
Sept 15, 20220.08000.08500.08000.08500.08502,140
Sept 14, 20220.09000.09000.09000.09000.0900-
Sept 13, 20220.09000.09000.09000.09000.0900-
Sept 12, 20220.09000.09000.09000.09000.09001,269
Sept 09, 20220.09000.09000.09000.09000.090011,000
Sept 08, 20220.10000.10000.10000.10000.100021,100
Sept 07, 20220.09500.09500.09500.09500.095020,000
Sept 06, 20220.10000.10000.10000.10000.1000-
Sept 02, 20220.10000.10000.10000.10000.1000500
Sept 01, 20220.10000.10000.10000.10000.1000-
Aug 31, 20220.10000.10000.10000.10000.10002,000
Aug 30, 20220.10000.10000.10000.10000.1000-
Aug 29, 20220.09500.10000.09500.10000.100089,009
Aug 26, 20220.08000.09000.08000.09000.090041,000
Aug 25, 20220.08500.08500.08500.08500.085013,001
Aug 24, 20220.08500.08500.08000.08500.085017,000
Aug 23, 20220.09000.09000.09000.09000.090010,001
Aug 22, 20220.09000.10000.09000.09000.090054,000
Aug 19, 20220.09000.09000.09000.09000.090010,000
Aug 18, 20220.09000.09000.09000.09000.0900500
Aug 17, 20220.10500.10500.10500.10500.1050500
Aug 16, 20220.10000.10500.10000.10500.105016,500
Aug 15, 20220.11000.11000.10000.10500.105028,058
Aug 12, 20220.10500.11000.10000.11000.110080,500
Aug 11, 20220.10500.10500.10000.10000.100018,600
Aug 10, 20220.10000.10000.10000.10000.100069,500
Aug 09, 20220.10000.10000.10000.10000.1000-
Aug 08, 20220.10000.10000.10000.10000.10003,000
Aug 05, 20220.09500.10500.09500.10500.105047,000
Aug 04, 20220.10000.10000.10000.10000.1000-
Aug 03, 20220.11000.11500.10000.10000.100050,480
Aug 02, 20220.10000.11000.10000.11000.1100153,510
Jul 29, 20220.10000.10500.09500.10500.1050134,050
Jul 28, 20220.09500.09500.09500.09500.095013,000
Jul 27, 20220.09500.10000.08500.09000.090057,490
Jul 26, 20220.09000.10000.09000.10000.1000105,000
Jul 25, 20220.08000.08500.08000.08500.08506,100
Jul 22, 20220.09000.09000.09000.09000.090020,000
Jul 21, 20220.08000.08500.07500.08500.085022,010
Jul 20, 20220.07500.09000.07500.09000.0900100,000
Jul 19, 20220.07500.07500.07000.07500.075058,000
Jul 18, 20220.08500.08500.07500.07500.0750114,613
Jul 15, 20220.07500.07500.07500.07500.0750216,887
Jul 14, 20220.08500.08500.08500.08500.08505,000
Jul 13, 20220.08500.08500.08500.08500.0850-
Jul 12, 20220.07500.08500.06500.08500.0850199,000
Jul 11, 20220.08500.08500.08000.08000.0800741,000
Jul 08, 20220.08000.08000.08000.08000.0800-
Jul 07, 20220.07500.08000.07500.08000.0800131,000
Jul 06, 20220.07000.07500.07000.07000.0700229,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...