Canada markets close in 1 minute

East West Petroleum Corp. (EW.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
As of 11:56AM EDT. Market open.
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 20230.06000.06000.06000.06000.06002,000
Mar 22, 20230.06000.06000.06000.06000.0600-
Mar 21, 20230.06000.06000.06000.06000.06009,000
Mar 20, 20230.05500.05500.05500.05500.0550-
Mar 17, 20230.05500.05500.05500.05500.055045,000
Mar 16, 20230.05500.05500.05500.05500.05501,000
Mar 15, 20230.06000.06000.06000.06000.060015,000
Mar 14, 20230.05500.06000.05500.06000.060021,000
Mar 13, 20230.05500.05500.05500.05500.055045,700
Mar 10, 20230.06000.06000.05500.05500.055057,000
Mar 09, 20230.06000.06000.06000.06000.0600158,000
Mar 08, 20230.07500.07500.07500.07500.0750-
Mar 07, 20230.07500.07500.07500.07500.0750-
Mar 06, 20230.07500.07500.07500.07500.0750-
Mar 03, 20230.06000.07500.05000.07500.075093,000
Mar 02, 20230.06500.06500.06500.06500.065052,000
Mar 01, 20230.06500.06500.06500.06500.0650-
Feb 28, 20230.06500.07000.06500.06500.065039,000
Feb 27, 20230.07500.07500.07500.07500.07501,000
Feb 24, 20230.07500.07500.07500.07500.07506,050
Feb 23, 20230.07500.07500.07500.07500.0750-
Feb 22, 20230.07500.07500.07500.07500.0750-
Feb 21, 20230.07500.07500.07500.07500.075015,000
Feb 17, 20230.07500.07500.07500.07500.0750-
Feb 16, 20230.07500.07500.07500.07500.0750-
Feb 15, 20230.07000.07500.07000.07500.075016,000
Feb 14, 20230.07000.07000.07000.07000.070017,100
Feb 13, 20230.06000.06500.06000.06500.065038,000
Feb 10, 20230.06000.06000.06000.06000.0600137,500
Feb 09, 20230.06500.06500.06000.06000.060022,000
Feb 08, 20230.06000.06000.06000.06000.06001,000
Feb 07, 20230.06000.06000.06000.06000.0600136,000
Feb 06, 20230.06500.07000.06500.07000.0700400,194
Feb 03, 20230.06500.06500.06000.06500.0650369,000
Feb 02, 20230.06500.06500.06500.06500.0650201,000
Feb 01, 20230.07000.07000.06500.06500.0650358,000
Jan 31, 20230.06500.07000.06500.07000.0700343,000
Jan 30, 20230.07500.07500.07000.07000.0700102,500
Jan 27, 20230.08500.08500.08500.08500.0850-
Jan 26, 20230.08500.08500.08500.08500.0850-
Jan 25, 20230.08500.08500.08500.08500.0850-
Jan 24, 20230.08500.08500.08500.08500.0850-
Jan 23, 20230.08500.08500.08500.08500.0850-
Jan 20, 20230.08500.08500.08500.08500.0850-
Jan 19, 20230.07500.08500.07000.08500.085041,252
Jan 18, 20230.08000.08000.08000.08000.080023,000
Jan 17, 20230.08000.08000.08000.08000.080035,000
Jan 16, 20230.08500.08500.08500.08500.08504,000
Jan 13, 20230.09000.09000.09000.09000.0900-
Jan 12, 20230.09000.09000.09000.09000.0900-
Jan 11, 20230.09000.09000.09000.09000.090011,404
Jan 10, 20230.08500.09500.08500.09500.095034,000
Jan 09, 20230.09000.09500.09000.09500.095080,005
Jan 06, 20230.08000.08000.08000.08000.080090,000
Jan 05, 20230.09000.09000.09000.09000.0900-
Jan 04, 20230.09000.09000.09000.09000.0900-
Jan 03, 20230.08500.09000.08500.09000.090017,000
Dec 30, 20220.07000.07500.07000.07500.075045,055
Dec 29, 20220.06500.06500.06500.06500.0650-
Dec 28, 20220.07500.07500.06500.06500.065049,000
Dec 23, 20220.07500.07500.07500.07500.07507,000
Dec 22, 20220.07500.07500.07000.07000.070069,000
Dec 21, 20220.07500.07500.07500.07500.0750-
Dec 20, 20220.07500.07500.07500.07500.0750-
Dec 19, 20220.07500.07500.07500.07500.0750-
Dec 16, 20220.07500.07500.07500.07500.075038,000
Dec 15, 20220.07500.07500.07500.07500.07507,000
Dec 14, 20220.08000.08000.08000.08000.0800-
Dec 13, 20220.08000.08000.08000.08000.08002,000
Dec 12, 20220.07500.08000.07500.08000.080025,000
Dec 09, 20220.07500.07500.07500.07500.0750-
Dec 08, 20220.07500.07500.07500.07500.0750-
Dec 07, 20220.07500.07500.07500.07500.0750-
Dec 06, 20220.07500.07500.07500.07500.075040,003
Dec 05, 20220.07500.08000.07500.08000.080068,000
Dec 02, 20220.08000.08000.08000.08000.08005,000
Dec 01, 20220.08000.09000.08000.09000.0900220,809
Nov 30, 20220.07500.07500.07500.07500.0750-
Nov 29, 20220.07500.07500.07500.07500.0750-
Nov 28, 20220.07500.07500.07500.07500.0750-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...