TSXV - Delayed Quote CAD

East West Petroleum Corp. (EW.V)

0.0300

-0.0050

(-14.29%)

At close: May 30 at 12:46:42 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	42,550
May 29, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	1,017
May 28, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	77,000
May 27, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	116,982
May 26, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	13,000
May 23, 2025	0.0400	0.0400	0.0350	0.0400	0.0400	52,500
May 22, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
May 21, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	23,000
May 20, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	74,412
May 16, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,800
May 15, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 13, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	93,000
May 12, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	134,410
May 9, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	55,140
May 8, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	9,600
May 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,192
May 6, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	3,100
May 5, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	112,705
May 2, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
May 1, 2025	0.0400	0.0400	0.0350	0.0400	0.0400	206,000
Apr 30, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Apr 29, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	120,109
Apr 28, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	98,000
Apr 25, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 24, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 23, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	292,523
Apr 22, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	5,300
Apr 17, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,006
Apr 16, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,625
Apr 15, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	53,000
Apr 14, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	5,196
Apr 11, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Apr 9, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	217,000
Apr 8, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	8,012
Apr 7, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	136,726
Apr 4, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	33,000
Apr 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Apr 2, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	4,222
Apr 1, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	46,222
Mar 31, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
Mar 28, 2025	0.0500	0.0500	0.0400	0.0450	0.0450	142,625
Mar 27, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	107,637
Mar 26, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	69,910
Mar 25, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	15,208
Mar 24, 2025	0.0450	0.0500	0.0400	0.0400	0.0400	72,000
Mar 21, 2025	0.0400	0.0450	0.0350	0.0400	0.0400	11,000
Mar 20, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	118,000
Mar 19, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	4,102
Mar 18, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	43,000
Mar 17, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	101,008
Mar 14, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	260,022
Mar 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,110
Mar 12, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	20,600
Mar 11, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	119,000
Mar 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	60,159
Mar 7, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	220,128
Mar 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	7,459
Mar 5, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	45,128
Mar 4, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	60,000
Mar 3, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	33,352
Feb 28, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	160,003
Feb 27, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
Feb 26, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	27,351
Feb 25, 2025	0.0450	0.0450	0.0400	0.0450	0.0450	17,000
Feb 24, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	22,848
Feb 21, 2025	0.0450	0.0450	0.0400	0.0450	0.0450	22,040
Feb 20, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	8,202
Feb 19, 2025	0.0450	0.0450	0.0400	0.0450	0.0450	13,062
Feb 18, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	229,404
Feb 14, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	22,005
Feb 13, 2025	0.0450	0.0500	0.0450	0.0450	0.0450	490,390
Feb 12, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	47,382
Feb 11, 2025	0.0450	0.0450	0.0400	0.0450	0.0450	66,756
Feb 10, 2025	0.0400	0.0450	0.0350	0.0400	0.0400	256,466
Feb 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	5,475
Feb 6, 2025	0.0450	0.0450	0.0350	0.0400	0.0400	21,735
Feb 5, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	96,000
Feb 4, 2025	0.0400	0.0400	0.0350	0.0400	0.0400	73,185
Feb 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	10,610
Jan 31, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	57,100
Jan 30, 2025	0.0350	0.0450	0.0350	0.0400	0.0400	259,263
Jan 29, 2025	0.0450	0.0450	0.0350	0.0400	0.0400	321,948
Jan 28, 2025	0.0400	0.0450	0.0400	0.0400	0.0400	137,000
Jan 27, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	529,037
Jan 24, 2025	0.0450	0.0450	0.0400	0.0450	0.0450	47,178
Jan 23, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	50,003
Jan 22, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	29,000
Jan 21, 2025	0.0450	0.0450	0.0350	0.0350	0.0350	30,300
Jan 20, 2025	0.0400	0.0450	0.0400	0.0400	0.0400	8,700
Jan 17, 2025	0.0450	0.0450	0.0350	0.0350	0.0350	44,342
Jan 16, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	26,316
Jan 15, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	45,009
Jan 14, 2025	0.0400	0.0450	0.0400	0.0400	0.0400	288,963
Jan 13, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	195,913
Jan 10, 2025	0.0450	0.0500	0.0400	0.0450	0.0450	673,570
Jan 9, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	51,922
Jan 8, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	225,500
Jan 7, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	262,427
Jan 6, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	269,314
Jan 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	105,600
Jan 2, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	151,270
Dec 31, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	24,800
Dec 30, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	100,918
Dec 27, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	119,611
Dec 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Dec 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	42,700
Dec 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,250
Dec 19, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	98,000
Dec 18, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	109,237
Dec 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	57,830
Dec 16, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	150,106
Dec 13, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	135,370
Dec 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	189,000
Dec 11, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	227,582
Dec 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	74,750
Dec 9, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	138,200
Dec 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	136,090
Dec 5, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	19,000
Dec 4, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	354,750
Dec 3, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	47,000
Dec 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Nov 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	61,510
Nov 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	77,000
Nov 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	54,700
Nov 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	51,732
Nov 25, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	159,625
Nov 22, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	95,911
Nov 21, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	213,012
Nov 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	58,100
Nov 19, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	30,000
Nov 18, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	127,100
Nov 15, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	191,008
Nov 14, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	11,500
Nov 13, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	144,520
Nov 12, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	291,874
Nov 11, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	22,000
Nov 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Nov 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	112,900
Nov 6, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	58,000
Nov 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 4, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	42,640
Nov 1, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Oct 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	17,167
Oct 30, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	12,140
Oct 29, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	76,000
Oct 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Oct 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	25,357
Oct 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	32,720
Oct 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	48,023
Oct 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,904
Oct 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	21,000
Oct 15, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	13,000
Oct 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	400,000
Oct 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 8, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	53,600
Oct 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 3, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	40,000
Oct 2, 2024	0.0400	0.0400	0.0375	0.0375	0.0375	3,000
Oct 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Sep 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Sep 27, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	2,000
Sep 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	44,000
Sep 25, 2024	0.0400	0.0500	0.0400	0.0425	0.0425	141,000
Sep 24, 2024	0.0400	0.0500	0.0350	0.0500	0.0500	44,000
Sep 23, 2024	0.0500	0.0550	0.0300	0.0350	0.0350	612,821
Sep 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Sep 19, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	3,001
Sep 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Sep 17, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	85,157
Sep 16, 2024	0.0500	0.0550	0.0450	0.0450	0.0450	81,764
Sep 13, 2024	0.03 Dividend
Sep 13, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	70,470
Sep 12, 2024	0.0750	0.0750	0.0750	0.0750	0.0450	-
Sep 11, 2024	0.0800	0.0800	0.0750	0.0750	0.0450	216,500
Sep 10, 2024	0.0800	0.0800	0.0800	0.0800	0.0480	234,000
Sep 9, 2024	0.0800	0.0800	0.0700	0.0800	0.0480	1,187,000
Sep 6, 2024	0.0750	0.0750	0.0700	0.0750	0.0450	12,000
Sep 5, 2024	0.0700	0.0800	0.0700	0.0800	0.0480	112,000
Sep 4, 2024	0.0800	0.0800	0.0800	0.0800	0.0480	32,370
Sep 3, 2024	0.0800	0.0800	0.0750	0.0750	0.0450	192,764
Aug 30, 2024	0.0800	0.0800	0.0800	0.0800	0.0480	60,000
Aug 29, 2024	0.0800	0.0800	0.0800	0.0800	0.0480	20,000
Aug 28, 2024	0.0800	0.0800	0.0800	0.0800	0.0480	-
Aug 27, 2024	0.0800	0.0800	0.0800	0.0800	0.0480	-
Aug 26, 2024	0.0800	0.0800	0.0800	0.0800	0.0480	-
Aug 23, 2024	0.0800	0.0800	0.0800	0.0800	0.0480	-
Aug 22, 2024	0.0800	0.0800	0.0800	0.0800	0.0480	-
Aug 21, 2024	0.0800	0.0800	0.0800	0.0800	0.0480	-
Aug 20, 2024	0.0800	0.0800	0.0800	0.0800	0.0480	-
Aug 19, 2024	0.0750	0.0800	0.0650	0.0800	0.0480	50,619
Aug 16, 2024	0.0650	0.0650	0.0650	0.0650	0.0390	-
Aug 15, 2024	0.0650	0.0650	0.0650	0.0650	0.0390	31,000
Aug 14, 2024	0.0650	0.0650	0.0650	0.0650	0.0390	27,000
Aug 13, 2024	0.0650	0.0650	0.0650	0.0650	0.0390	-
Aug 12, 2024	0.0650	0.0650	0.0650	0.0650	0.0390	142,000
Aug 9, 2024	0.0650	0.0700	0.0650	0.0700	0.0420	44,000
Aug 8, 2024	0.0700	0.0700	0.0700	0.0700	0.0420	-
Aug 7, 2024	0.0700	0.0700	0.0700	0.0700	0.0420	31,100
Aug 6, 2024	0.0700	0.0700	0.0700	0.0700	0.0420	-
Aug 2, 2024	0.0650	0.0700	0.0650	0.0700	0.0420	229,000
Aug 1, 2024	0.0650	0.0650	0.0650	0.0650	0.0390	-
Jul 31, 2024	0.0650	0.0650	0.0650	0.0650	0.0390	-
Jul 30, 2024	0.0650	0.0650	0.0650	0.0650	0.0390	87,000
Jul 29, 2024	0.0650	0.0650	0.0650	0.0650	0.0390	11,000
Jul 26, 2024	0.0700	0.0700	0.0650	0.0650	0.0390	77,000
Jul 25, 2024	0.0700	0.0700	0.0650	0.0650	0.0390	156,000
Jul 24, 2024	0.0750	0.0750	0.0750	0.0750	0.0450	3,000
Jul 23, 2024	0.0700	0.0700	0.0700	0.0700	0.0420	-
Jul 22, 2024	0.0700	0.0700	0.0700	0.0700	0.0420	8,000
Jul 19, 2024	0.0700	0.0700	0.0700	0.0700	0.0420	-
Jul 18, 2024	0.0750	0.0750	0.0700	0.0700	0.0420	8,000
Jul 17, 2024	0.0750	0.0750	0.0750	0.0750	0.0450	-
Jul 16, 2024	0.0750	0.0750	0.0750	0.0750	0.0450	1,000
Jul 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0420	-
Jul 12, 2024	0.0750	0.0750	0.0700	0.0700	0.0420	3,000
Jul 11, 2024	0.0800	0.0800	0.0800	0.0800	0.0480	7,000
Jul 10, 2024	0.0850	0.0850	0.0850	0.0850	0.0510	-
Jul 9, 2024	0.0850	0.0850	0.0850	0.0850	0.0510	-
Jul 8, 2024	0.0850	0.0850	0.0850	0.0850	0.0510	-
Jul 5, 2024	0.0850	0.0850	0.0850	0.0850	0.0510	58,000
Jul 4, 2024	0.0850	0.0850	0.0850	0.0850	0.0510	2,046
Jul 3, 2024	0.0800	0.0900	0.0800	0.0900	0.0540	117,000
Jul 2, 2024	0.0700	0.0750	0.0700	0.0750	0.0450	28,000
Jun 28, 2024	0.0800	0.0800	0.0800	0.0800	0.0480	-
Jun 27, 2024	0.0800	0.0800	0.0800	0.0800	0.0480	32,000
Jun 26, 2024	0.0800	0.0800	0.0800	0.0800	0.0480	-
Jun 25, 2024	0.0800	0.0800	0.0800	0.0800	0.0480	23,000
Jun 24, 2024	0.0900	0.0900	0.0900	0.0900	0.0540	32,000
Jun 21, 2024	0.0700	0.0900	0.0650	0.0650	0.0390	128,000
Jun 20, 2024	0.0700	0.0700	0.0700	0.0700	0.0420	-
Jun 19, 2024	0.0750	0.0750	0.0700	0.0700	0.0420	18,000
Jun 18, 2024	0.0700	0.0700	0.0700	0.0700	0.0420	-
Jun 17, 2024	0.0700	0.0700	0.0700	0.0700	0.0420	-
Jun 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0420	-
Jun 13, 2024	0.0700	0.0700	0.0700	0.0700	0.0420	-
Jun 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0420	2,000
Jun 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0420	-
Jun 10, 2024	0.0650	0.0700	0.0650	0.0700	0.0420	58,500
Jun 7, 2024	0.0700	0.0700	0.0700	0.0700	0.0420	-
Jun 6, 2024	0.0700	0.0700	0.0700	0.0700	0.0420	-
Jun 5, 2024	0.0700	0.0700	0.0700	0.0700	0.0420	1,000
Jun 4, 2024	0.0750	0.0750	0.0750	0.0750	0.0450	34,000
Jun 3, 2024	0.0800	0.0900	0.0800	0.0800	0.0480	211,000
May 31, 2024	0.0750	0.0750	0.0750	0.0750	0.0450	-
May 30, 2024	0.0750	0.0750	0.0750	0.0750	0.0450	-

SNM.V ShaMaran Petroleum Corp.

0.1900

-2.56%

POQ.HM 88 Energy Ltd

0.0155

+811.76%

BGE.V Blue Sky Global Energy Corp.

0.0600

0.00%

TAL.TO PetroTal Corp.

0.5800

-3.33%

NZ.V New Zealand Energy Corp.

0.2600

0.00%

SER1.DU PetroTal Corp

0.3785

+3.56%

POQ.F 88 Energy Limited

0.0131

+3.97%

CEI.V Coelacanth Energy Inc.

0.8900

+5.95%

OIL.CN Permex Petroleum Corporation

3.0000

0.00%

PET.L Petrel Resources Plc

1.0750

+2.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

East West Petroleum Corp. (EW.V)

Related Tickers