Canada markets open in 2 hours 32 minutes

Environmental Waste International Inc. (EWS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2300-0.0150 (-6.12%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 10, 20210.25000.26000.23000.23000.2300222,200
May 07, 20210.25000.26000.24000.25000.250099,000
May 06, 20210.25000.26000.25000.26000.2600145,200
May 05, 20210.25000.26000.25000.26000.2600106,800
May 04, 20210.27000.27000.25000.26000.2600179,800
May 03, 20210.28000.28000.26000.28000.2800231,400
Apr. 30, 20210.29000.29000.28000.28000.280038,000
Apr. 29, 20210.28000.28000.27000.28000.2800119,800
Apr. 28, 20210.29000.29000.28000.28000.2800176,700
Apr. 27, 20210.29000.30000.28000.28000.2800147,700
Apr. 26, 20210.31000.31000.28000.30000.3000105,400
Apr. 23, 20210.31000.31000.27000.29000.2900274,100
Apr. 22, 20210.30000.31000.28000.30000.3000326,900
Apr. 21, 20210.31000.31000.29000.30000.3000147,800
Apr. 20, 20210.33000.33000.28000.31000.3100381,100
Apr. 19, 20210.31000.34000.31000.32000.3200278,300
Apr. 16, 20210.31000.31000.27000.30000.3000192,000
Apr. 15, 20210.30000.32000.28000.29000.2900241,900
Apr. 14, 20210.29000.32000.29000.30000.3000101,900
Apr. 13, 20210.29000.32000.28000.32000.3200286,900
Apr. 12, 20210.31000.32000.28000.30000.3000311,700
Apr. 09, 20210.34000.34000.30000.30000.3000569,500
Apr. 08, 20210.35000.35000.32000.33000.3300188,500
Apr. 07, 20210.37000.37000.32000.33000.3300216,800
Apr. 06, 20210.36000.36000.34000.35000.350098,900
Apr. 05, 20210.34000.36000.34000.36000.360048,300
Apr. 01, 20210.32000.35000.32000.34000.3400110,300
Mar. 31, 20210.34000.34000.32000.33000.3300158,300
Mar. 30, 20210.35000.35000.31000.35000.3500214,200
Mar. 29, 20210.37000.37000.32000.33000.3300136,800
Mar. 26, 20210.33000.36000.32000.36000.3600341,000
Mar. 25, 20210.31000.34000.31000.32000.3200936,500
Mar. 24, 20210.38000.40000.32000.32000.32001,671,100
Mar. 23, 20210.46000.46000.37000.38000.38001,173,900
Mar. 22, 20210.47000.54000.44000.46000.46001,524,300
Mar. 19, 20210.41000.43000.38000.43000.4300355,100
Mar. 18, 20210.40000.43000.37000.39000.3900380,700
Mar. 17, 20210.41000.42000.36000.38000.38001,659,600
Mar. 16, 20210.44000.45000.41000.41000.4100990,500
Mar. 15, 20210.36000.49000.35000.45000.45003,276,700
Mar. 12, 20210.32000.34000.30000.34000.3400452,400
Mar. 11, 20210.36000.36000.30000.32000.3200764,200
Mar. 10, 20210.28000.35000.27000.35000.35001,493,800
Mar. 09, 20210.28000.28000.26000.27000.2700470,500
Mar. 08, 20210.30000.32000.27000.27000.2700925,300
Mar. 05, 20210.33000.34000.26000.30000.30001,831,200
Mar. 04, 20210.41000.44000.27000.32000.32002,999,400
Mar. 03, 20210.35000.57000.34000.44000.44006,715,800
Mar. 02, 20210.24000.32000.24000.32000.32005,123,700
Mar. 01, 20210.21000.23000.20000.23000.2300349,700
Feb. 26, 20210.19000.20000.19000.20000.2000234,300
Feb. 25, 20210.21000.22000.19000.19000.1900389,200
Feb. 24, 20210.22000.24000.19000.20000.20001,755,800
Feb. 23, 20210.23000.23000.21000.23000.2300343,500
Feb. 22, 20210.23000.23000.22000.23000.2300231,000
Feb. 19, 20210.21000.23000.21000.22000.220068,100
Feb. 18, 20210.22000.23000.21000.21000.210045,100
Feb. 17, 20210.22000.23000.22000.23000.2300193,000
Feb. 16, 20210.20000.22000.20000.21000.2100153,800
Feb. 12, 20210.22000.23000.20000.20000.2000983,600
Feb. 11, 20210.21000.22000.20000.21000.210068,400
Feb. 10, 20210.20000.21000.20000.21000.210078,100
Feb. 09, 20210.21000.21000.20000.21000.2100120,700
Feb. 08, 20210.21000.22000.19000.20000.2000147,000
Feb. 05, 20210.21000.22000.21000.21000.210064,200
Feb. 04, 20210.20000.22000.20000.22000.2200107,100
Feb. 03, 20210.20000.20000.19000.19000.1900146,300
Feb. 02, 20210.20000.21000.20000.20000.200076,900
Feb. 01, 20210.21000.21000.20000.20000.200075,800
Jan. 29, 20210.20000.22000.20000.22000.220085,100
Jan. 28, 20210.20000.21000.19000.21000.210097,500
Jan. 27, 20210.21000.22000.19000.20000.2000387,300
Jan. 26, 20210.24000.24000.21000.22000.2200188,700
Jan. 25, 20210.23000.24000.23000.23000.2300268,400
Jan. 22, 20210.21000.23000.21000.22000.2200187,300
Jan. 21, 20210.22000.23000.21000.22000.2200284,000
Jan. 20, 20210.24000.24000.21000.22000.2200129,400
Jan. 19, 20210.24000.25000.23000.23000.2300164,500
Jan. 18, 20210.24000.24000.22000.23000.2300112,700
Jan. 15, 20210.23000.23000.21000.21000.210089,600
Jan. 14, 20210.23000.23000.22000.22000.2200117,500
Jan. 13, 20210.23000.24000.21000.21000.2100110,000
Jan. 12, 20210.23000.23000.21000.22000.220068,400
Jan. 11, 20210.22000.23000.22000.23000.2300170,500
Jan. 08, 20210.22000.23000.21000.22000.2200173,900
Jan. 07, 20210.24000.24000.21000.21000.2100130,000
Jan. 06, 20210.24000.24000.23000.23000.2300190,000
Jan. 05, 20210.24000.25000.24000.24000.240087,200
Jan. 04, 20210.25000.27000.24000.24000.2400309,100
Dec. 31, 20200.25000.26000.24000.24000.2400281,700
Dec. 30, 20200.27000.27000.25000.26000.2600443,200
Dec. 29, 20200.27000.28000.24000.27000.2700445,900
Dec. 24, 20200.27000.27000.25000.25000.250026,300
Dec. 23, 20200.24000.27000.24000.25000.2500125,400
Dec. 22, 20200.28000.28000.24000.24000.2400287,500
Dec. 21, 20200.22000.25000.22000.25000.2500210,400
Dec. 18, 20200.28000.28000.21000.21000.2100778,500
Dec. 17, 20200.26000.28000.26000.27000.2700196,100
Dec. 16, 20200.25000.27000.25000.25000.2500375,300
Dec. 15, 20200.24000.25000.24000.25000.2500594,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...