UK markets open in 5 hours 53 minutes

Cielo Waste Solutions Corp. (CMC.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.2950-0.0150 (-4.84%)
At close: 02:12PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.30500.31000.29500.29500.295043,327
30 Apr 20240.32000.33000.31000.31000.3100170,752
29 Apr 20240.34000.34000.32000.33000.330015,405
26 Apr 20240.32000.33500.31500.33000.330063,856
25 Apr 20240.33000.33000.31500.32000.32004,122
24 Apr 20240.33500.33500.32000.32000.320071,626
23 Apr 20240.31500.33500.31500.33500.335036,414
22 Apr 20240.31000.32000.31000.32000.320060,632
19 Apr 20240.31000.32000.31000.31000.310033,012
18 Apr 20240.29000.32000.29000.31000.3100291,747
17 Apr 20240.28500.29000.28000.28500.2850118,965
16 Apr 20240.29000.29000.28000.28500.285054,756
15 Apr 20240.31000.31000.29000.30000.300048,205
12 Apr 20240.31000.34500.31000.31000.3100180,379
11 Apr 20240.31500.31500.31000.31000.31003,742
10 Apr 20240.31750.35000.31000.31000.3100198,191
09 Apr 20240.30000.44000.30000.32000.3200322,205
08 Apr 20240.28000.33500.28000.28000.2800161,199
05 Apr 20240.28500.29000.28000.28500.28508,559
04 Apr 20240.28500.29000.27500.28500.2850274,567
03 Apr 20240.28500.30500.28500.30000.3000146,051
02 Apr 20240.27500.30000.25000.28500.2850153,908
01 Apr 20240.28000.28000.26000.26000.260038,548
28 Mar 20240.28000.28500.27000.27000.270061,244
27 Mar 20240.28000.28000.27500.28000.2800120,740
26 Mar 20240.28500.29500.28000.28000.280077,887
25 Mar 20240.29500.29500.28000.28500.285032,313
22 Mar 20240.28000.30000.28000.30000.300044,095
21 Mar 20240.30000.30000.29000.29000.29009,752
20 Mar 20240.30000.31000.29000.29000.290026,492
19 Mar 20240.30000.30000.29000.29000.290022,241
18 Mar 20240.30500.30500.29000.30000.300046,626
15 Mar 20240.31500.31500.29500.30500.3050149,444
14 Mar 20240.33000.33000.33000.33000.33003,067
13 Mar 20240.30500.33500.30500.33500.335039,594
12 Mar 20240.30500.31000.30000.30500.305050,341
11 Mar 20240.33000.33000.30500.30500.305014,435
08 Mar 20240.31500.33000.30000.31000.310015,477
07 Mar 20240.31000.33000.30000.31500.315028,186
06 Mar 20240.32500.32500.29500.30000.300083,842
05 Mar 20240.31000.31000.30000.30000.300032,200
04 Mar 20240.34000.34000.30000.30500.305024,644
01 Mar 20240.31000.32000.29000.32000.320096,773
29 Feb 20240.35500.35500.29500.30500.305030,994
28 Feb 20240.30500.30500.28000.28000.280043,310
27 Feb 20240.36000.36000.30000.30000.3000207,315
26 Feb 20240.38000.38000.34000.34500.345035,880
23 Feb 20240.40500.40500.34000.35000.3500115,483
22 Feb 20240.43000.44500.40000.40000.400088,784
21 Feb 20240.47000.47000.37000.40000.4000165,771
20 Feb 20240.49500.50000.46000.47000.470064,045
16 Feb 20240.47000.53000.47000.49500.495026,649
15 Feb 20240.48000.51000.43000.46000.4600100,022
14 Feb 20240.60000.65000.44000.45000.4500356,584
13 Feb 20240.43000.60000.43000.56000.5600333,544
12 Feb 20240.32500.42500.32500.42500.4250180,658
09 Feb 20240.27000.30000.27000.30000.300034,998
08 Feb 20240.26500.27500.26000.26500.265057,768
07 Feb 20240.18500.28500.18500.25500.2550381,061
06 Feb 20240.17500.19000.17500.18500.1850139,579
05 Feb 20240.15000.16500.13500.16500.165090,024
02 Feb 20240.18000.18000.15500.15500.1550156,040
01 Feb 20240.21000.21000.19000.19000.1900114,494
31 Jan 20240.23000.24000.21500.21500.215051,636
30 Jan 20240.22000.28000.22000.23000.230044,787
29 Jan 20240.28500.28500.20000.22000.220066,843
29 Jan 20241:15 Stock split
26 Jan 20240.30000.30000.22500.30000.300078,164
25 Jan 20240.30000.30000.22500.30000.300029,778
24 Jan 20240.30000.30000.22500.30000.3000170,094
23 Jan 20240.30000.37500.30000.30000.300041,841
22 Jan 20240.37500.37500.30000.37500.375034,764
19 Jan 20240.45000.45000.30000.37500.3750757,296
18 Jan 20240.45000.45000.37500.37500.375025,794
17 Jan 20240.45000.45000.37500.37500.375043,964
16 Jan 20240.45000.45000.37500.37500.3750286,412
15 Jan 20240.45000.45000.37500.37500.37509,250
12 Jan 20240.37500.45000.37500.37500.375041,445
11 Jan 20240.37500.45000.37500.37500.3750207,364
10 Jan 20240.45000.45000.37500.37500.375018,628
09 Jan 20240.45000.45000.37500.45000.450023,206
08 Jan 20240.45000.45000.37500.37500.375028,177
05 Jan 20240.37500.45000.37500.45000.450034,861
04 Jan 20240.45000.45000.37500.37500.37508,477
03 Jan 20240.45000.45000.37500.37500.375056,013
02 Jan 20240.37500.45000.37500.41250.412566,337
29 Dec 20230.45000.45000.37500.37500.375033,477
28 Dec 20230.45000.45000.37500.37500.375012,574
27 Dec 20230.37500.45000.37500.37500.375069,894
22 Dec 20230.37500.45000.37500.37500.375068,413
21 Dec 20231.42501.42500.37500.37500.37501,023,879
20 Dec 20230.45000.52500.45000.45000.450024,533
19 Dec 20230.52500.52500.45000.45000.450018,362
18 Dec 20230.45000.45000.45000.45000.450021,331
15 Dec 20230.52500.52500.45000.45000.450021,446
14 Dec 20230.52500.52500.45000.45000.450028,124
13 Dec 20230.52500.52500.45000.45000.450049,789
12 Dec 20230.45000.52500.37500.52500.525045,909
11 Dec 20230.45000.52500.37500.37500.375049,329
08 Dec 20230.45000.52500.45000.45000.450018,004
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...