Canada markets closed

East West Petroleum Corp. (EW.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0550-0.0050 (-8.33%)
At close: 03:36PM EDT
Time Period:
Sept 27, 2022 - Sept 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20230.06500.06500.05500.05500.055059,000
Sept 26, 20230.06000.06000.06000.06000.0600-
Sept 25, 20230.06000.06000.06000.06000.060026,000
Sept 22, 20230.06500.06500.06500.06500.06501,000
Sept 21, 20230.06500.06500.06500.06500.065010,875
Sept 20, 20230.06500.06500.06000.06000.060012,000
Sept 19, 20230.06500.06500.06500.06500.06506,500
Sept 18, 20230.06500.06500.06500.06500.065010,500
Sept 15, 20230.07000.07000.07000.07000.07002,000
Sept 14, 20230.04500.07500.04500.07000.0700491,477
Sept 13, 20230.04000.04000.04000.04000.0400-
Sept 12, 20230.04000.04000.04000.04000.0400-
Sept 11, 20230.03500.04500.03500.04000.0400137,300
Sept 08, 20230.04500.05000.04500.05000.050032,000
Sept 07, 20230.04500.05000.03500.04000.0400102,000
Sept 06, 20230.05000.05500.05000.05500.055021,000
Sept 05, 20230.04500.05000.03500.05000.050084,000
Sept 01, 20230.06000.06000.06000.06000.060018,166
Aug 31, 20230.04500.04500.04500.04500.045014,000
Aug 30, 20230.04500.04500.04500.04500.04501,000
Aug 29, 20230.06000.06000.06000.06000.0600-
Aug 28, 20230.06000.06000.06000.06000.0600-
Aug 25, 20230.06000.06000.06000.06000.0600-
Aug 24, 20230.06000.06000.06000.06000.0600-
Aug 23, 20230.06000.06000.06000.06000.06002,166
Aug 22, 20230.05500.06000.03000.06000.060085,700
Aug 21, 20230.06000.06000.06000.06000.06005,500
Aug 18, 20230.06000.06000.06000.06000.0600-
Aug 17, 20230.06000.06000.06000.06000.0600-
Aug 16, 20230.06000.06000.06000.06000.0600-
Aug 15, 20230.06000.06000.06000.06000.0600-
Aug 14, 20230.06000.06000.06000.06000.0600-
Aug 11, 20230.06000.06000.06000.06000.0600-
Aug 10, 20230.06000.06000.06000.06000.0600-
Aug 09, 20230.06000.08000.06000.06000.0600337,300
Aug 08, 20230.04500.04500.04500.04500.04505,000
Aug 04, 20230.05500.05500.05500.05500.0550-
Aug 03, 20230.05500.05500.05500.05500.0550-
Aug 02, 20230.05500.05500.05500.05500.0550-
Aug 01, 20230.05500.05500.05500.05500.0550-
Jul 31, 20230.05500.05500.05500.05500.0550-
Jul 28, 20230.05500.05500.05500.05500.0550-
Jul 27, 20230.05500.05500.05500.05500.0550-
Jul 26, 20230.05000.05500.05000.05500.055011,550
Jul 25, 20230.05000.05000.05000.05000.050017,000
Jul 24, 20230.05500.05500.05500.05500.0550-
Jul 21, 20230.05500.05500.05500.05500.05508,500
Jul 20, 20230.05000.05000.05000.05000.0500-
Jul 19, 20230.05000.05000.05000.05000.0500-
Jul 18, 20230.05000.05000.05000.05000.05005,166
Jul 17, 20230.05000.05000.05000.05000.05002,000
Jul 14, 20230.06000.06000.06000.06000.0600-
Jul 13, 20230.06000.06000.06000.06000.06002,000
Jul 12, 20230.05500.05500.05000.05000.050017,500
Jul 11, 20230.05500.05500.05500.05500.0550-
Jul 10, 20230.05000.05500.05000.05500.055014,762
Jul 07, 20230.06500.06500.06500.06500.0650-
Jul 06, 20230.06000.06500.06000.06500.065020,000
Jul 05, 20230.06500.06500.06500.06500.0650-
Jul 04, 20230.05000.06500.05000.06500.06507,000
Jun 30, 20230.06500.06500.06500.06500.0650-
Jun 29, 20230.06500.06500.06500.06500.0650-
Jun 28, 20230.06500.06500.06500.06500.0650-
Jun 27, 20230.06500.06500.06500.06500.0650-
Jun 26, 20230.06500.06500.06500.06500.06502,000
Jun 23, 20230.06500.06500.06500.06500.06501,000
Jun 22, 20230.06500.06500.06500.06500.0650-
Jun 21, 20230.06500.06500.06500.06500.0650-
Jun 20, 20230.06500.06500.06500.06500.06508,002
Jun 19, 20230.06500.06500.05500.05500.055020,000
Jun 16, 20230.05500.05500.05500.05500.0550-
Jun 15, 20230.05500.05500.05500.05500.0550-
Jun 14, 20230.05000.05500.05000.05500.055035,000
Jun 13, 20230.05500.05500.05500.05500.0550-
Jun 12, 20230.05500.05500.05500.05500.055010,000
Jun 09, 20230.06500.06500.06500.06500.0650-
Jun 08, 20230.06500.06500.06500.06500.0650-
Jun 07, 20230.06500.06500.06500.06500.0650-
Jun 06, 20230.06500.06500.06500.06500.0650-
Jun 05, 20230.06500.06500.06500.06500.0650-
Jun 02, 20230.06500.06500.06500.06500.0650-
Jun 01, 20230.06000.06500.06000.06500.065015,000
May 31, 20230.06000.06000.06000.06000.060011,003
May 30, 20230.07000.07000.07000.07000.0700-
May 29, 20230.07000.07000.07000.07000.0700-
May 26, 20230.07000.07000.07000.07000.0700-
May 25, 20230.07000.07000.07000.07000.0700-
May 24, 20230.07000.07000.07000.07000.0700-
May 23, 20230.06000.07000.06000.07000.070036,755
May 19, 20230.06000.06000.06000.06000.0600-
May 18, 20230.06000.06000.06000.06000.060033,300
May 17, 20230.06000.06000.06000.06000.060039,000
May 16, 20230.06500.06500.06500.06500.0650-
May 15, 20230.06500.06500.06500.06500.0650-
May 12, 20230.06500.06500.06500.06500.0650-
May 11, 20230.06500.06500.06500.06500.06505,147
May 10, 20230.06000.06000.06000.06000.060014,591
May 09, 20230.06000.06000.06000.06000.060020,000
May 08, 20230.06500.06500.06500.06500.065015,650
May 05, 20230.06500.06500.06500.06500.06501,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...