S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Cielo Waste Solutions Corp (CMC)
Cielo Waste Solutions Corp (CMC) Historical

CMC Cielo Waste Solutions Corp

0.33

0.01 (3.12%)

Apr 26 2024 - Closed

Delayed by 15 minutes

CMC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.32	0.00	0.00%	0.32	0.32	0.32	0
Apr 25 2024	0.32	0.00	0.00%	0.33	0.33	0.315	4,122
Apr 24 2024	0.32	-0.015	-4.48%	0.335	0.335	0.32	71,626
Apr 23 2024	0.335	0.015	4.69%	0.315	0.335	0.315	36,414
Apr 22 2024	0.32	0.01	3.23%	0.31	0.32	0.31	60,632
Apr 19 2024	0.31	0.00	0.00%	0.31	0.32	0.31	33,012
Apr 18 2024	0.31	0.025	8.77%	0.29	0.32	0.29	291,747
Apr 17 2024	0.285	0.00	0.00%	0.285	0.29	0.28	118,965
Apr 16 2024	0.285	-0.015	-5.00%	0.29	0.29	0.28	54,756
Apr 15 2024	0.30	-0.01	-3.23%	0.31	0.31	0.29	48,205
Apr 12 2024	0.31	0.00	0.00%	0.31	0.345	0.31	180,379
Apr 11 2024	0.31	0.00	0.00%	0.315	0.315	0.31	3,742
Apr 10 2024	0.31	-0.01	-3.13%	0.3175	0.35	0.31	198,191
Apr 09 2024	0.32	0.04	14.29%	0.30	0.44	0.30	322,205
Apr 08 2024	0.28	-0.005	-1.75%	0.28	0.335	0.28	161,199
Apr 05 2024	0.285	0.00	0.00%	0.285	0.29	0.28	8,559
Apr 04 2024	0.285	-0.015	-5.00%	0.285	0.29	0.275	274,567
Apr 03 2024	0.30	0.015	5.26%	0.285	0.305	0.285	146,051
Apr 02 2024	0.285	0.025	9.62%	0.275	0.30	0.25	153,908
Apr 01 2024	0.26	-0.01	-3.70%	0.28	0.28	0.26	38,548
Mar 28 2024	0.27	-0.01	-3.57%	0.28	0.285	0.27	61,244
Mar 27 2024	0.28	0.00	0.00%	0.28	0.28	0.275	120,740
Mar 26 2024	0.28	-0.005	-1.75%	0.285	0.295	0.28	77,887
Mar 25 2024	0.285	-0.015	-5.00%	0.295	0.295	0.28	32,313
Mar 22 2024	0.30	0.01	3.45%	0.28	0.30	0.28	44,095
Mar 21 2024	0.29	0.00	0.00%	0.30	0.30	0.29	9,752
Mar 20 2024	0.29	0.00	0.00%	0.30	0.31	0.29	26,492
Mar 19 2024	0.29	-0.01	-3.33%	0.30	0.30	0.29	22,241
Mar 18 2024	0.30	-0.005	-1.64%	0.305	0.305	0.29	46,626
Mar 15 2024	0.305	-0.025	-7.58%	0.315	0.315	0.295	149,444
Mar 14 2024	0.33	-0.005	-1.49%	0.33	0.33	0.33	3,067
Mar 13 2024	0.335	0.03	9.84%	0.305	0.335	0.305	39,594
Mar 12 2024	0.305	0.00	0.00%	0.305	0.31	0.30	50,341
Mar 11 2024	0.305	-0.005	-1.61%	0.33	0.33	0.305	14,435
Mar 08 2024	0.31	-0.005	-1.59%	0.315	0.33	0.30	15,477
Mar 07 2024	0.315	0.015	5.00%	0.31	0.33	0.30	28,186
Mar 06 2024	0.30	0.00	0.00%	0.325	0.325	0.295	83,842
Mar 05 2024	0.30	-0.005	-1.64%	0.31	0.31	0.30	32,200
Mar 04 2024	0.305	-0.015	-4.69%	0.34	0.34	0.30	24,644
Mar 01 2024	0.32	0.015	4.92%	0.31	0.32	0.29	96,773
Feb 29 2024	0.305	0.025	8.93%	0.355	0.355	0.295	30,994
Feb 28 2024	0.28	-0.02	-6.67%	0.305	0.305	0.28	43,310
Feb 27 2024	0.30	-0.045	-13.04%	0.36	0.36	0.30	207,315
Feb 26 2024	0.345	-0.005	-1.43%	0.38	0.38	0.34	35,880
Feb 23 2024	0.35	-0.05	-12.50%	0.405	0.405	0.34	115,483
Feb 22 2024	0.40	0.00	0.00%	0.43	0.445	0.40	88,784
Feb 21 2024	0.40	-0.07	-14.89%	0.47	0.47	0.37	165,771
Feb 20 2024	0.47	-0.025	-5.05%	0.495	0.50	0.46	64,045
Feb 16 2024	0.495	0.035	7.61%	0.47	0.53	0.47	26,649
Feb 15 2024	0.46	0.01	2.22%	0.48	0.51	0.43	100,022
Feb 14 2024	0.45	-0.11	-19.64%	0.60	0.65	0.44	356,584
Feb 13 2024	0.56	0.135	31.76%	0.43	0.60	0.43	333,544
Feb 12 2024	0.425	0.125	41.67%	0.325	0.425	0.325	180,658
Feb 09 2024	0.30	0.035	13.21%	0.27	0.30	0.27	34,998
Feb 08 2024	0.265	0.01	3.92%	0.265	0.275	0.26	57,768
Feb 07 2024	0.255	0.07	37.84%	0.185	0.285	0.185	381,061
Feb 06 2024	0.185	0.02	12.12%	0.175	0.19	0.175	139,579
Feb 05 2024	0.165	0.01	6.45%	0.15	0.165	0.135	90,024
Feb 02 2024	0.155	-0.035	-18.42%	0.18	0.18	0.155	156,040
Feb 01 2024	0.19	-0.025	-11.63%	0.21	0.21	0.19	114,494
Jan 31 2024	0.215	-0.015	-6.52%	0.23	0.24	0.215	51,636
Jan 30 2024	0.23	0.01	4.55%	0.22	0.28	0.22	44,787
Jan 29 2024	0.22	0.20	1,000.00%	0.285	0.285	0.20	66,843

Cielo Waste Solutions

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions