Earthworks Industries Inc. (EWK.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.1950

-0.0050

(-2.50%)

At close: 03:26PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.1950	0.1950	0.1950	0.1950	0.1950	1,500
May 02, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
May 01, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	2,000
Apr 30, 2024	0.2000	0.2100	0.1900	0.1900	0.1900	18,500
Apr 29, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Apr 26, 2024	0.1900	0.2000	0.1900	0.2000	0.2000	22,000
Apr 25, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Apr 24, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Apr 23, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	21,000
Apr 22, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Apr 19, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	500
Apr 18, 2024	0.2000	0.2100	0.2000	0.2000	0.2000	90,500
Apr 17, 2024	0.2100	0.2100	0.2000	0.2000	0.2000	90,000
Apr 16, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	65,500
Apr 15, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	20,000
Apr 12, 2024	0.1900	0.2100	0.1900	0.2100	0.2100	20,500
Apr 11, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	22,500
Apr 10, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	35,500
Apr 09, 2024	0.2200	0.2200	0.2000	0.2000	0.2000	104,500
Apr 08, 2024	0.2300	0.2400	0.2200	0.2400	0.2400	70,500
Apr 05, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	25,000
Apr 04, 2024	0.2500	0.2500	0.2200	0.2200	0.2200	50,500
Apr 03, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	10,000
Apr 02, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 01, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	8,000
Mar 28, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	37,000
Mar 27, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	2,000
Mar 26, 2024	0.2400	0.2500	0.2300	0.2500	0.2500	93,300
Mar 25, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Mar 22, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	5,000
Mar 21, 2024	0.2500	0.2500	0.2300	0.2300	0.2300	33,000
Mar 20, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	30,500
Mar 19, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	31,000
Mar 18, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	37,500
Mar 15, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	121,500
Mar 14, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,500
Mar 13, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	9,000
Mar 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	6,000
Mar 11, 2024	0.2900	0.3100	0.2900	0.3000	0.3000	23,000
Mar 08, 2024	0.3400	0.3400	0.3000	0.3000	0.3000	139,500
Mar 07, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	6,000
Mar 06, 2024	0.3700	0.3700	0.3000	0.3100	0.3100	11,500
Mar 05, 2024	0.3200	0.4000	0.3200	0.4000	0.4000	25,000
Mar 04, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 01, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,500
Feb 29, 2024	0.2500	0.3000	0.2500	0.3000	0.3000	27,500
Feb 28, 2024	0.2500	0.2500	0.2300	0.2300	0.2300	71,000
Feb 27, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	64,500
Feb 26, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	16,500
Feb 23, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Feb 22, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,500
Feb 21, 2024	0.3300	0.3300	0.2700	0.2700	0.2700	20,000
Feb 20, 2024	0.3400	0.3400	0.3000	0.3000	0.3000	66,500
Feb 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,000
Feb 14, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 13, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	46,000
Feb 12, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,900
Feb 09, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	8,600
Feb 08, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	8,500
Feb 07, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
Feb 06, 2024	0.4200	0.4200	0.3900	0.3900	0.3900	64,300
Feb 05, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	11,500
Feb 02, 2024	0.4600	0.4800	0.4400	0.4800	0.4800	45,400
Feb 01, 2024	0.4000	0.4600	0.4000	0.4600	0.4600	106,500
Jan 31, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	17,500
Jan 30, 2024	0.3800	0.4200	0.3800	0.4200	0.4200	55,900
Jan 29, 2024	0.3800	0.4000	0.3700	0.3700	0.3700	45,500
Jan 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 25, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	51,600
Jan 24, 2024	0.4100	0.4200	0.4000	0.4000	0.4000	78,000
Jan 23, 2024	0.4300	0.4400	0.4100	0.4400	0.4400	88,500
Jan 22, 2024	0.4000	0.4500	0.4000	0.4500	0.4500	171,500
Jan 19, 2024	0.4000	0.4300	0.4000	0.4000	0.4000	28,000
Jan 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	62,000
Jan 17, 2024	0.4000	0.4100	0.3700	0.4100	0.4100	21,500
Jan 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	50,500
Jan 15, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	25,900
Jan 12, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	50,500
Jan 11, 2024	0.4000	0.4400	0.4000	0.4100	0.4100	183,000
Jan 10, 2024	0.4000	0.4000	0.3700	0.4000	0.4000	179,000
Jan 09, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,200
Jan 08, 2024	0.3300	0.3600	0.3300	0.3600	0.3600	170,500
Jan 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	61,000
Jan 04, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 03, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 02, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	20,000
Dec 29, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	97,000
Dec 28, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 27, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	12,000
Dec 22, 2023	0.3100	0.3200	0.3000	0.3200	0.3200	8,000
Dec 21, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 20, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	90,500
Dec 19, 2023	0.3200	0.3300	0.3200	0.3300	0.3300	32,500
Dec 18, 2023	0.3200	0.3200	0.3000	0.3000	0.3000	164,000
Dec 15, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 14, 2023	0.3300	0.3500	0.3300	0.3500	0.3500	23,000
Dec 13, 2023	0.3400	0.3400	0.3200	0.3200	0.3200	21,000
Dec 12, 2023	0.3300	0.3600	0.3300	0.3500	0.3500	71,500
Dec 11, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	100,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,984.19+4,826.91(+5.95%)

Earthworks Industries Inc. (EWK.V)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,984.19
+4,826.91(+5.95%)