U.S. markets closed

Cielo Waste Solutions Corp. (CMC.V)

TSXV - TSXV Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
0.2950+0.0050 (+1.72%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20240.30000.30000.29000.29500.295029,200
02 may 20240.29500.29500.29000.29000.290051,273
01 may 20240.30500.31000.29500.29500.295043,327
30 abr 20240.32000.33000.31000.31000.3100170,752
29 abr 20240.34000.34000.32000.33000.330015,405
26 abr 20240.32000.33500.31500.33000.330063,856
25 abr 20240.33000.33000.31500.32000.32004,122
24 abr 20240.33500.33500.32000.32000.320071,626
23 abr 20240.31500.33500.31500.33500.335036,414
22 abr 20240.31000.32000.31000.32000.320060,632
19 abr 20240.31000.32000.31000.31000.310033,012
18 abr 20240.29000.32000.29000.31000.3100291,747
17 abr 20240.28500.29000.28000.28500.2850118,965
16 abr 20240.29000.29000.28000.28500.285054,756
15 abr 20240.31000.31000.29000.30000.300048,205
12 abr 20240.31000.34500.31000.31000.3100180,379
11 abr 20240.31500.31500.31000.31000.31003,742
10 abr 20240.31750.35000.31000.31000.3100198,191
09 abr 20240.30000.44000.30000.32000.3200322,205
08 abr 20240.28000.33500.28000.28000.2800161,199
05 abr 20240.28500.29000.28000.28500.28508,559
04 abr 20240.28500.29000.27500.28500.2850274,567
03 abr 20240.28500.30500.28500.30000.3000146,051
02 abr 20240.27500.30000.25000.28500.2850153,908
01 abr 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 ene 20240.23000.24000.21500.21500.215051,636
30 ene 20240.22000.28000.22000.23000.230044,787
29 ene 20240.28500.28500.20000.22000.220066,843
29 ene 20241:15 División de acciones
26 ene 20240.30000.30000.22500.30000.300078,164
25 ene 20240.30000.30000.22500.30000.300029,778
24 ene 20240.30000.30000.22500.30000.3000170,094
23 ene 20240.30000.37500.30000.30000.300041,841
22 ene 20240.37500.37500.30000.37500.375034,764
19 ene 20240.45000.45000.30000.37500.3750757,296
18 ene 20240.45000.45000.37500.37500.375025,794
17 ene 20240.45000.45000.37500.37500.375043,964
16 ene 20240.45000.45000.37500.37500.3750286,412
15 ene 20240.45000.45000.37500.37500.37509,250
12 ene 20240.37500.45000.37500.37500.375041,445
11 ene 20240.37500.45000.37500.37500.3750207,364
10 ene 20240.45000.45000.37500.37500.375018,628
09 ene 20240.45000.45000.37500.45000.450023,206
08 ene 20240.45000.45000.37500.37500.375028,177
05 ene 20240.37500.45000.37500.45000.450034,861
04 ene 20240.45000.45000.37500.37500.37508,477
03 ene 20240.45000.45000.37500.37500.375056,013
02 ene 20240.37500.45000.37500.41250.412566,337
29 dic 20230.45000.45000.37500.37500.375033,477
28 dic 20230.45000.45000.37500.37500.375012,574
27 dic 20230.37500.45000.37500.37500.375069,894
22 dic 20230.37500.45000.37500.37500.375068,413
21 dic 20231.42501.42500.37500.37500.37501,023,879
20 dic 20230.45000.52500.45000.45000.450024,533
19 dic 20230.52500.52500.45000.45000.450018,362
18 dic 20230.45000.45000.45000.45000.450021,331
15 dic 20230.52500.52500.45000.45000.450021,446
14 dic 20230.52500.52500.45000.45000.450028,124
13 dic 20230.52500.52500.45000.45000.450049,789
12 dic 20230.45000.52500.37500.52500.525045,909
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...