Canada markets closed

East West Petroleum Corp. (EW.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08500.0000 (0.00%)
At close: 10:38AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.08500.08500.08500.08500.085065,000
Jun 29, 20220.08500.08500.08500.08500.085033,706
Jun 28, 20220.08000.08000.08000.08000.0800-
Jun 27, 20220.08000.08000.08000.08000.0800-
Jun 24, 20220.08000.08000.08000.08000.08004,000
Jun 23, 20220.08000.08000.07500.08000.080014,500
Jun 22, 20220.10000.10000.10000.10000.1000-
Jun 21, 20220.10000.10000.10000.10000.1000-
Jun 20, 20220.07000.10000.07000.10000.100059,816
Jun 17, 20220.08000.08000.07500.07500.075024,000
Jun 16, 20220.09500.09500.09500.09500.0950-
Jun 15, 20220.09500.09500.09500.09500.0950-
Jun 14, 20220.09500.09500.09500.09500.0950-
Jun 13, 20220.09500.09500.09500.09500.095017,000
Jun 10, 20220.09500.09500.09500.09500.0950-
Jun 09, 20220.09500.09500.09500.09500.09501,000
Jun 08, 20220.09000.09000.09000.09000.0900-
Jun 07, 20220.09000.09000.09000.09000.0900-
Jun 06, 20220.09000.09000.09000.09000.090011,000
Jun 03, 20220.08500.09500.08500.09500.095034,500
Jun 02, 20220.08500.09500.08500.09000.090078,300
Jun 01, 20220.08500.08500.08500.08500.0850155,000
May 31, 20220.09500.09500.09500.09500.0950-
May 30, 20220.10000.10000.09500.09500.095048,000
May 27, 20220.09000.09500.09000.09500.095061,000
May 26, 20220.09500.09500.08500.08500.0850120,000
May 25, 20220.09000.09500.09000.09500.0950118,400
May 24, 20220.08000.09000.08000.09000.0900192,000
May 20, 20220.07000.07000.07000.07000.07006,000
May 19, 20220.07000.07000.07000.07000.07001,000
May 18, 20220.07000.07500.07000.07500.075026,001
May 17, 20220.07500.07500.07500.07500.0750-
May 16, 20220.07500.07500.07500.07500.0750-
May 13, 20220.07000.08000.07000.07500.075021,000
May 12, 20220.07500.07500.07500.07500.0750-
May 11, 20220.07000.07500.07000.07500.0750120,000
May 10, 20220.07000.07500.07000.07000.070064,000
May 09, 20220.07500.07500.07500.07500.0750-
May 06, 20220.07500.07500.07500.07500.075015,000
May 05, 20220.07500.07500.07500.07500.075030,000
May 04, 20220.07500.07500.07500.07500.075031,400
May 03, 20220.08000.08000.07500.07500.0750137,750
May 02, 20220.08000.08000.08000.08000.080026,000
Apr 29, 20220.08000.09000.08000.08500.085027,600
Apr 28, 20220.08500.09000.08500.09000.090059,000
Apr 27, 20220.08000.08500.08000.08500.08507,000
Apr 26, 20220.08000.08000.07500.08000.0800155,000
Apr 25, 20220.10000.10000.07500.08000.080089,000
Apr 22, 20220.09500.09500.09500.09500.09501,052
Apr 21, 20220.09500.09500.09000.09500.0950152,808
Apr 20, 20220.08500.10000.08500.09500.095061,700
Apr 19, 20220.09000.09000.08500.09000.0900146,300
Apr 18, 20220.09000.09000.08000.09000.0900575,515
Apr 14, 20220.09500.09500.09500.09500.0950-
Apr 13, 20220.10000.11000.09500.09500.0950106,500
Apr 12, 20220.10500.10500.09500.10000.100094,800
Apr 11, 20220.11000.11500.11000.11000.110031,022
Apr 08, 20220.10500.11000.09500.10500.105090,500
Apr 07, 20220.10500.10500.10500.10500.105031,290
Apr 06, 20220.09500.10000.09500.10000.100027,000
Apr 05, 20220.10000.10000.09000.10000.100020,000
Apr 04, 20220.09500.10500.09000.10250.1025205,000
Apr 01, 20220.08500.09500.08500.09500.0950128,500
Mar 31, 20220.08500.08500.08000.08000.080093,000
Mar 30, 20220.09500.09500.08000.08000.0800260,550
Mar 29, 20220.10000.10000.09000.09500.0950181,500
Mar 28, 20220.12000.12000.10000.10000.1000267,187
Mar 25, 20220.10000.12000.09500.12000.1200620,849
Mar 24, 20220.09500.12000.09000.10500.10501,831,334
Mar 23, 20220.06000.10000.06000.09000.09002,090,098
Mar 22, 20220.06000.06000.06000.06000.060023,000
Mar 21, 20220.06500.06500.06500.06500.0650-
Mar 18, 20220.06000.06500.06000.06500.065045,600
Mar 17, 20220.06500.06500.06500.06500.065010,600
Mar 16, 20220.06000.06000.06000.06000.060030,000
Mar 15, 20220.06000.06000.06000.06000.060059,000
Mar 14, 20220.06000.06000.06000.06000.060057,000
Mar 11, 20220.06000.06500.06000.06500.0650133,000
Mar 10, 20220.06000.06000.06000.06000.0600-
Mar 09, 20220.06000.06000.06000.06000.06007,600
Mar 08, 20220.06500.06500.06000.06000.060052,500
Mar 07, 20220.06000.06000.06000.06000.06003,600
Mar 04, 20220.06000.06000.06000.06000.0600-
Mar 03, 20220.06000.06000.06000.06000.0600125,000
Mar 02, 20220.06000.06000.06000.06000.060010,000
Mar 01, 20220.06500.06500.06000.06000.0600295,000
Feb 28, 20220.06500.06500.06500.06500.0650-
Feb 25, 20220.06500.06500.06500.06500.065010,000
Feb 24, 20220.07000.07000.07000.07000.070019,000
Feb 23, 20220.07000.07500.06500.06500.0650190,158
Feb 22, 20220.07500.07500.07500.07500.075036,158
Feb 18, 20220.07000.07000.07000.07000.0700-
Feb 17, 20220.08000.08000.07000.07000.0700346,000
Feb 16, 20220.08000.08000.08000.08000.0800-
Feb 15, 20220.07000.08000.07000.08000.080040,000
Feb 14, 20220.08000.08000.07500.07500.075057,000
Feb 11, 20220.07500.07500.07500.07500.075033,000
Feb 10, 20220.07000.07000.07000.07000.07001,000
Feb 09, 20220.07000.07000.07000.07000.070048,000
Feb 08, 20220.06500.07000.06500.07000.07003,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...