Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

TSXV - Delayed Quote CAD

Eastwood Bio-Medical Canada Inc. (EBM.V)

Compare

0.5900

0.0000

(0.00%)

At close: February 28 at 9:30:00 AM EST

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 4, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 3, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 28, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	1,600
Feb 27, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	-
Feb 26, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	-
Feb 25, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	1,000
Feb 24, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 21, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 20, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 19, 2025	0.4500	0.4550	0.4500	0.4500	0.4500	5,000
Feb 18, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	3,500
Feb 14, 2025	0.4100	0.4300	0.4050	0.4300	0.4300	7,000
Feb 13, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 12, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 11, 2025	0.4600	0.4600	0.4000	0.4500	0.4500	5,100
Feb 10, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 7, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 6, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 5, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
Feb 4, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 3, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	6,000
Jan 31, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	5,900
Jan 30, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Jan 29, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 28, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 27, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	1,500
Jan 24, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 23, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 22, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 21, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 20, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	3,600
Jan 17, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 16, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 15, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 14, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	2,000
Jan 13, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	1,100
Jan 10, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	500
Jan 9, 2025	0.4950	0.4950	0.4950	0.4950	0.4950	-
Jan 8, 2025	0.4950	0.4950	0.4950	0.4950	0.4950	2,700
Jan 7, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	2,500
Jan 6, 2025	0.5100	0.5300	0.5000	0.5100	0.5100	5,000
Jan 3, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 2, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	3,000
Dec 31, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	1,500
Dec 30, 2024	0.5000	0.7200	0.5000	0.7200	0.7200	3,000
Dec 27, 2024	0.5000	0.6300	0.5000	0.6300	0.6300	3,000
Dec 24, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 20, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 19, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
Dec 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
Dec 17, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	500
Dec 13, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Dec 12, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	500
Dec 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 10, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 9, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	1,100
Dec 6, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Dec 5, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Dec 4, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Dec 3, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	3,000
Dec 2, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,000
Nov 29, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Nov 28, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Nov 27, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	3,000
Nov 26, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 25, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	10,500
Nov 22, 2024	0.6500	0.7500	0.6500	0.7500	0.7500	6,000
Nov 21, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,000
Nov 20, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	500
Nov 19, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Nov 18, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	100
Nov 15, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Nov 14, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Nov 13, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	3,000
Nov 12, 2024	0.9500	0.9800	0.9500	0.9800	0.9800	2,500
Nov 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Nov 8, 2024	0.9500	0.9500	0.5500	0.5500	0.5500	1,000
Nov 7, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Nov 6, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Nov 5, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Nov 4, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Nov 1, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	600
Oct 31, 2024	1.0000	1.0000	0.9800	0.9800	0.9800	2,800
Oct 30, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	900
Oct 29, 2024	0.9000	1.0000	0.9000	1.0000	1.0000	2,000
Oct 28, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Oct 25, 2024	0.6500	0.7000	0.6500	0.7000	0.7000	1,000
Oct 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Oct 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Oct 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Oct 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Oct 18, 2024	0.7000	0.7000	0.6400	0.6500	0.6500	6,500
Oct 17, 2024	0.8000	0.8000	0.7400	0.7400	0.7400	4,200
Oct 16, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	6,000
Oct 15, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Oct 11, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	300
Oct 10, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	900
Oct 9, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	500
Oct 8, 2024	0.9800	1.0000	0.9800	1.0000	1.0000	3,500
Oct 7, 2024	0.9500	1.0000	0.9500	0.9800	0.9800	2,800
Oct 4, 2024	0.9700	0.9700	0.8000	0.8000	0.8000	700
Oct 3, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Oct 2, 2024	1.0000	1.1500	1.0000	1.0300	1.0300	12,500
Oct 1, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Sep 30, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Sep 27, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	500
Sep 26, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1,800
Sep 25, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	4,100
Sep 24, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	2,500
Sep 23, 2024	0.9000	0.9600	0.9000	0.9500	0.9500	13,000
Sep 20, 2024	0.6000	0.9000	0.6000	0.9000	0.9000	15,000
Sep 19, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Sep 18, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Sep 17, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	3,000
Sep 16, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Sep 13, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Sep 12, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Sep 11, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Sep 10, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Sep 9, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Sep 6, 2024	0.8000	0.8000	0.7700	0.7700	0.7700	3,600
Sep 5, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	500
Sep 4, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	3,200
Sep 3, 2024	0.6300	0.6600	0.6300	0.6500	0.6500	20,000
Aug 30, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	2,500
Aug 29, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	500
Aug 28, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	2,000
Aug 27, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 26, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 23, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 22, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 21, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 20, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 19, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 16, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 15, 2024	0.2800	0.5700	0.2800	0.5700	0.5700	4,000
Aug 14, 2024	0.4150	0.4200	0.3800	0.3800	0.3800	9,700
Aug 13, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	3,000
Aug 12, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Aug 9, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	4,600
Aug 8, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 7, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 6, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 2, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 1, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	500
Jul 31, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jul 30, 2024	0.3500	0.3500	0.3350	0.3350	0.3350	3,500
Jul 29, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Jul 26, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Jul 25, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Jul 24, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Jul 23, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Jul 22, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Jul 19, 2024	0.4000	0.4000	0.3550	0.3550	0.3550	6,000
Jul 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 17, 2024	0.4450	0.4450	0.3500	0.3500	0.3500	5,000
Jul 16, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jul 15, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jul 12, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jul 11, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jul 10, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	1,000
Jul 9, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 8, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	600
Jul 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 3, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 2, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
Jun 28, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 27, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 26, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 25, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 24, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 21, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	1,400
Jun 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 14, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 13, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 7, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 6, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 5, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 4, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 3, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 31, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 30, 2024	0.4850	0.6000	0.4850	0.6000	0.6000	3,500
May 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 28, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 27, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 24, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 23, 2024	0.5500	0.6000	0.5500	0.6000	0.6000	2,500
May 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 21, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 15, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 14, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 13, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	500
May 10, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
May 9, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
May 8, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
May 7, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
May 6, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
May 3, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
May 2, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
May 1, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Apr 30, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Apr 29, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Apr 26, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Apr 25, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Apr 24, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Apr 23, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Apr 22, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	3,000
Apr 19, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 18, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 17, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 16, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 15, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 12, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 11, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 10, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 9, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	500
Apr 8, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Apr 5, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Apr 4, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Apr 3, 2024	0.8200	0.8800	0.8200	0.8800	0.8800	11,600
Apr 2, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 1, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 28, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 27, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	4,000
Mar 26, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	500
Mar 25, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 22, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Mar 21, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 20, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 19, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 18, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 15, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 14, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 13, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	2,700
Mar 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,300
Mar 11, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	7,000
Mar 8, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 7, 2024	0.4500	0.8100	0.4000	0.7500	0.7500	7,900
Mar 6, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 5, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Eastwood Bio-Medical Canada Inc. (EBM.V)