TSXV - Free Realtime Quote CAD

Cielo Waste Solutions Corp. (CMC.V)

Compare
0.0600
-0.0050
(-7.69%)
As of 1:05:05 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.05000.06000.05000.06000.060062,794
Apr 15, 20250.05500.05500.05000.05500.055098,534
Apr 14, 20250.05500.06000.05500.06000.0600136,083
Apr 11, 20250.05500.05500.05500.05500.0550183,744
Apr 10, 20250.05000.05500.05000.05500.0550202,320
Apr 9, 20250.05000.05500.05000.05500.05508,525
Apr 8, 20250.05000.05500.05000.05500.055058,993
Apr 7, 20250.06000.06000.05500.05500.055030,962
Apr 4, 20250.06000.06000.05500.06000.060094,233
Apr 3, 20250.06000.06500.05000.06500.0650114,926
Apr 2, 20250.06500.06500.06500.06500.0650-
Apr 1, 20250.08000.08000.06500.06500.0650268,615
Mar 31, 20250.08500.08500.08000.08000.080023,958
Mar 28, 20250.08500.09000.08500.09000.090046,516
Mar 27, 20250.09000.09000.08500.08500.08502,944
Mar 26, 20250.09000.09000.08500.08500.085041,932
Mar 25, 20250.08500.09000.08500.08500.0850114,450
Mar 24, 20250.09000.09000.09000.09000.090058,632
Mar 21, 20250.08500.09500.08500.09500.095045,333
Mar 20, 20250.09000.09000.09000.09000.0900115,333
Mar 19, 20250.09000.09000.09000.09000.09009,976
Mar 18, 20250.09000.09500.09000.09500.0950122,385
Mar 17, 20250.09000.09500.09000.09500.095027,006
Mar 14, 20250.09500.09500.09000.09500.095035,336
Mar 13, 20250.09000.09000.09000.09000.09002,626
Mar 12, 20250.09500.09500.09000.09000.090012,635
Mar 11, 20250.09000.09000.09000.09000.09004,024
Mar 10, 20250.09000.09000.09000.09000.09003,527
Mar 7, 20250.09500.09500.09000.09000.09004,015
Mar 6, 20250.09500.09500.09500.09500.0950-
Mar 5, 20250.09000.09500.09000.09500.095047,784
Mar 4, 20250.09000.09500.09000.09500.09504,455
Mar 3, 20250.09500.10000.09000.09500.095022,809
Feb 28, 20250.10000.10000.09500.10000.100015,560
Feb 27, 20250.10000.10000.09500.09500.095026,081
Feb 26, 20250.09500.10000.09500.10000.10008,972
Feb 25, 20250.10000.10000.09500.09500.095080,336
Feb 24, 20250.10000.10000.10000.10000.100059,147
Feb 21, 20250.09500.09500.09500.09500.095094,346
Feb 20, 20250.09500.09500.09500.09500.09505,415
Feb 19, 20250.09500.09500.09500.09500.095014,298
Feb 18, 20250.10000.10500.09500.09500.095085,251
Feb 14, 20250.10000.10000.10000.10000.100021,799
Feb 13, 20250.10500.10500.10000.10500.105014,790
Feb 12, 20250.10000.10500.10000.10500.105056,970
Feb 11, 20250.10000.10000.09500.09500.09505,348
Feb 10, 20250.09500.10000.09500.09500.095035,291
Feb 7, 20250.09500.10000.09500.10000.100066,730
Feb 6, 20250.10000.10000.09500.10000.100036,503
Feb 5, 20250.10500.10500.10000.10000.100014,133
Feb 4, 20250.10000.10500.10000.10500.1050107,710
Feb 3, 20250.10000.10000.09500.10000.1000155,202
Jan 31, 20250.10500.10500.10000.10500.10505,623
Jan 30, 20250.10000.10500.10000.10500.10508,952
Jan 29, 20250.10500.10500.10000.10500.105043,485
Jan 28, 20250.10000.10500.10000.10500.10503,000
Jan 27, 20250.10000.10500.10000.10500.10506,772
Jan 24, 20250.10500.10500.10500.10500.105081,033
Jan 23, 20250.10500.10500.10000.10500.105057,241
Jan 22, 20250.11000.11000.10000.10500.105065,605
Jan 21, 20250.10500.10500.10000.10500.1050334,415
Jan 20, 20250.10500.10500.10000.10500.105052,881
Jan 17, 20250.10000.10500.10000.10000.100052,536
Jan 16, 20250.10500.10500.10500.10500.105015,881
Jan 15, 20250.10500.10500.10000.10500.1050197,314
Jan 14, 20250.10000.10500.10000.10000.1000414,863
Jan 13, 20250.10000.10000.09500.10000.1000177,329
Jan 10, 20250.10000.10000.10000.10000.10002,411
Jan 9, 20250.10000.10000.10000.10000.100046,603
Jan 8, 20250.10000.10000.09500.10000.100025,181
Jan 7, 20250.10000.10000.10000.10000.100013,711
Jan 6, 20250.09500.10000.09500.10000.100019,743
Jan 3, 20250.09000.10000.09000.09500.0950165,292
Jan 2, 20250.09500.09500.09000.09500.0950137,204
Dec 31, 20240.09500.10000.09500.09500.095037,845
Dec 30, 20240.09000.09500.09000.09500.095052,639
Dec 27, 20240.09500.09500.09000.09500.095039,579
Dec 24, 20240.09500.09500.09000.09000.090014,936
Dec 23, 20240.09500.09500.09000.09500.0950143,826
Dec 20, 20240.10000.10000.09500.09500.095068,873
Dec 19, 20240.10000.10000.09500.10000.100094,447
Dec 18, 20240.10000.10000.09500.10000.1000182,412
Dec 17, 20240.09500.10000.09500.10000.100038,511
Dec 16, 20240.09500.10000.09500.10000.1000176,401
Dec 13, 20240.10000.10000.09500.10000.1000174,340
Dec 12, 20240.09500.10000.09000.10000.1000421,723
Dec 11, 20240.09000.10000.09000.10000.1000276,035
Dec 10, 20240.09500.09500.09000.09000.090033,883
Dec 9, 20240.10000.10000.09500.10000.100022,331
Dec 6, 20240.10000.10000.09500.10000.1000316,512
Dec 5, 20240.10000.10000.09500.10000.100063,400
Dec 4, 20240.10000.10000.09500.10000.100034,090
Dec 3, 20240.09500.10000.09500.10000.100037,667
Dec 2, 20240.10000.10000.09500.09500.0950136,661
Nov 29, 20240.11000.11000.09500.10000.1000206,343
Nov 28, 20240.10000.10500.10000.10500.1050106,709
Nov 27, 20240.11000.11000.10000.10500.105026,929
Nov 26, 20240.11000.11000.10500.11000.110010,276
Nov 25, 20240.10000.11000.10000.10500.105029,644
Nov 22, 20240.11000.11000.10500.11000.110023,189
Nov 21, 20240.11500.11500.10500.11000.110060,089
Nov 20, 20240.10500.11000.10500.11000.110057,523
Nov 19, 20240.10500.11000.10000.11000.110024,220
Nov 18, 20240.11000.11000.10500.10500.105029,708
Nov 15, 20240.11000.11000.10500.11000.110028,180
Nov 14, 20240.11000.11500.10000.10500.1050115,532
Nov 13, 20240.13000.13000.10500.11500.1150226,535
Nov 12, 20240.13500.14000.12000.13000.1300280,215
Nov 11, 20240.14000.14500.13500.14000.140030,315
Nov 8, 20240.14500.14500.14000.14000.140014,226
Nov 7, 20240.13500.14500.13500.14000.140033,193
Nov 6, 20240.14500.14500.13500.14500.145034,583
Nov 5, 20240.14000.14500.13500.14500.14505,433
Nov 4, 20240.14500.14500.13500.14000.140070,524
Nov 1, 20240.14500.14500.14000.14500.14509,966
Oct 31, 20240.15000.15000.14000.14000.140069,428
Oct 30, 20240.15000.15000.14500.15000.15009,720
Oct 29, 20240.15500.15500.14500.15000.150044,539
Oct 28, 20240.15500.15500.14000.15500.155047,819
Oct 25, 20240.14000.15000.14000.15000.150096,223
Oct 24, 20240.15000.15000.14000.14000.140016,167
Oct 23, 20240.15000.15000.14000.14500.145016,998
Oct 22, 20240.15500.15500.14000.14500.145067,663
Oct 21, 20240.14000.15500.14000.15000.150018,820
Oct 18, 20240.14000.14500.14000.14000.140011,150
Oct 17, 20240.15000.15000.13500.14000.1400270,456
Oct 16, 20240.14000.15000.14000.14000.140027,326
Oct 15, 20240.15000.15000.14500.15000.150022,081
Oct 11, 20240.15000.15000.14000.14500.1450148,717
Oct 10, 20240.15000.15000.14500.14500.145095,876
Oct 9, 20240.15500.16000.15000.15000.150099,761
Oct 8, 20240.16500.16500.16500.16500.165023,202
Oct 7, 20240.16500.17000.16500.16500.165040,400
Oct 4, 20240.16000.16500.16000.16500.16507,346
Oct 3, 20240.16500.16500.16000.16000.160042,859
Oct 2, 20240.16000.16500.16000.16500.165012,519
Oct 1, 20240.17000.17000.14500.16500.165098,252
Sep 30, 20240.17000.17000.16500.16500.165014,873
Sep 27, 20240.17000.18000.16500.16500.165059,518
Sep 26, 20240.18500.18500.17000.17500.175045,067
Sep 25, 20240.18500.18500.17500.18000.18007,027
Sep 24, 20240.18500.18500.18000.18000.180015,500
Sep 23, 20240.17000.18500.17000.18000.1800190,791
Sep 20, 20240.15500.16500.15000.16500.1650125,254
Sep 19, 20240.15000.15000.15000.15000.150058,984
Sep 18, 20240.15000.15000.14000.14500.145052,001
Sep 17, 20240.15000.15000.14500.15000.150039,937
Sep 16, 20240.15000.15000.15000.15000.150011,601
Sep 13, 20240.15000.15500.14500.15000.150020,235
Sep 12, 20240.14500.15000.14500.15000.150058,417
Sep 11, 20240.15000.15000.15000.15000.15008,810
Sep 10, 20240.15000.15000.14000.15000.150023,216
Sep 9, 20240.15500.15500.14000.15000.1500128,882
Sep 6, 20240.15500.15500.15000.15000.150023,010
Sep 5, 20240.15500.15500.14500.14500.145012,585
Sep 4, 20240.15500.15500.15000.15500.155027,315
Sep 3, 20240.15000.15000.14000.14500.145046,043
Aug 30, 20240.14000.14500.14000.14500.145012,516
Aug 29, 20240.14000.14500.14000.14000.140027,510
Aug 28, 20240.14500.16000.14000.14000.140085,001
Aug 27, 20240.14500.14500.14000.14500.145056,113
Aug 26, 20240.16000.16000.15000.15000.150015,640
Aug 23, 20240.14500.15500.14500.15500.1550104,234
Aug 22, 20240.15000.15500.13500.14000.1400266,404
Aug 21, 20240.18500.18500.14000.14000.1400348,893
Aug 20, 20240.18500.18500.17000.17000.1700242,481
Aug 19, 20240.18500.19000.18000.18000.180097,809
Aug 16, 20240.19000.19500.18500.19000.19006,718
Aug 15, 20240.19000.19000.18000.18500.18504,454
Aug 14, 20240.17500.19000.17500.19000.190022,670
Aug 13, 20240.21000.21000.18000.18000.1800187,824
Aug 12, 20240.18500.20500.18500.20000.200057,277
Aug 9, 20240.21000.21000.17500.18000.1800170,523
Aug 8, 20240.18000.20500.18000.20500.205015,129
Aug 7, 20240.20000.20000.18500.18500.185017,063
Aug 6, 20240.19500.20000.18500.19000.190018,058
Aug 2, 20240.20000.21000.20000.20000.200039,587
Aug 1, 20240.20000.20500.20000.20000.20005,559
Jul 31, 20240.20500.21000.20000.20000.200091,955
Jul 30, 20240.20000.22500.20000.22500.225024,806
Jul 29, 20240.22000.22000.21000.21000.21009,460
Jul 26, 20240.24000.25500.22000.22000.220028,066
Jul 25, 20240.21000.23500.20000.23000.2300103,644
Jul 24, 20240.22500.22500.19000.19500.1950213,118
Jul 23, 20240.21500.22500.21500.21500.215039,747
Jul 22, 20240.22000.23000.21500.23000.230012,880
Jul 19, 20240.21500.22000.21000.22000.220034,799
Jul 18, 20240.23500.23500.21500.21500.215015,001
Jul 17, 20240.23500.23500.23000.23000.23008,183
Jul 16, 20240.22500.23000.22000.22500.225013,011
Jul 15, 20240.23000.23000.23000.23000.230011,848
Jul 12, 20240.21500.22500.21500.22500.225060,388
Jul 11, 20240.24500.24500.23000.23000.230011,162
Jul 10, 20240.22000.22500.22000.22500.22504,744
Jul 9, 20240.22000.24000.22000.22000.22004,749
Jul 8, 20240.24500.25000.21000.22000.220058,993
Jul 5, 20240.22500.25500.22500.25000.250036,519
Jul 4, 20240.24000.26000.22500.22500.225072,111
Jul 3, 20240.24500.24500.23000.23500.235019,117
Jul 2, 20240.26000.26000.24000.24500.245019,337
Jun 28, 20240.23500.24500.23500.23500.235034,614
Jun 27, 20240.23500.24000.23000.23000.230039,581
Jun 26, 20240.27000.27000.22000.23500.2350203,428
Jun 25, 20240.26000.26500.26000.26500.26507,697
Jun 24, 20240.26000.27000.26000.26000.26009,426
Jun 21, 20240.26000.27000.26000.27000.270010,122
Jun 20, 20240.26000.27000.26000.26000.260048,513
Jun 19, 20240.26500.26500.26000.26000.260028,009
Jun 18, 20240.28000.28000.26000.26000.260081,126
Jun 17, 20240.29500.29500.26500.28000.280071,430
Jun 14, 20240.30000.30000.28500.29000.290019,591
Jun 13, 20240.30000.30000.29500.30000.3000122,141
Jun 12, 20240.29000.30000.28000.29000.2900107,539
Jun 11, 20240.27500.28000.27500.27500.275042,308
Jun 10, 20240.28500.28500.28500.28500.28505,425
Jun 7, 20240.28000.29000.27500.29000.290025,637
Jun 6, 20240.27500.28500.27500.28500.285019,465
Jun 5, 20240.28500.28500.27500.27500.275084,759
Jun 4, 20240.29000.29000.28000.28000.280022,600
Jun 3, 20240.28000.29000.28000.28000.280026,497
May 31, 20240.29500.29500.28000.28000.280019,879
May 30, 20240.28500.29000.28000.28000.28007,001
May 29, 20240.28500.29000.28000.28000.280050,091
May 28, 20240.29000.29000.29000.29000.29008,698
May 27, 20240.29000.30000.29000.30000.3000125,999
May 24, 20240.29500.29500.29000.29000.29005,043
May 23, 20240.28000.29500.28000.29500.295023,248
May 22, 20240.28500.29000.28000.28000.280063,933
May 21, 20240.28000.30000.28000.29000.290056,341
May 17, 20240.28500.29500.28500.29500.295022,191
May 16, 20240.29000.29500.28500.28500.285031,093
May 15, 20240.30000.30000.29000.29000.2900135,281
May 14, 20240.30000.30000.28500.29000.290020,706
May 13, 20240.30000.30000.30000.30000.300051,280
May 10, 20240.28000.28500.28000.28500.285011,089
May 9, 20240.29000.29000.28000.28000.28009,429
May 8, 20240.29500.29500.28000.28000.280068,927
May 7, 20240.30000.30000.28000.28000.280031,293
May 6, 20240.29000.30000.29000.29500.295015,763
May 3, 20240.30000.30000.29000.29500.295029,200
May 2, 20240.29500.29500.29000.29000.290051,273
May 1, 20240.30500.31000.29500.29500.295043,327
Apr 30, 20240.32000.33000.31000.31000.3100170,752
Apr 29, 20240.34000.34000.32000.33000.330015,405
Apr 26, 20240.32000.33500.31500.33000.330063,856
Apr 25, 20240.33000.33000.31500.32000.32004,122
Apr 24, 20240.33500.33500.32000.32000.320071,626
Apr 23, 20240.31500.33500.31500.33500.335036,414
Apr 22, 20240.31000.32000.31000.32000.320060,632
Apr 19, 20240.31000.32000.31000.31000.310033,012
Apr 18, 20240.29000.32000.29000.31000.3100291,747
Apr 17, 20240.28500.29000.28000.28500.2850118,965
Apr 16, 20240.29000.29000.28000.28500.285054,756

Related Tickers