Cielo Waste Solutions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 0.305 | 0.305 | 0.280 | 0.280 | 0.280 | 43,310 |
| 2024-02-27 | 0.360 | 0.360 | 0.300 | 0.300 | 0.300 | 207,315 |
| 2024-02-26 | 0.380 | 0.380 | 0.340 | 0.345 | 0.345 | 35,880 |
| 2024-02-23 | 0.405 | 0.405 | 0.340 | 0.350 | 0.350 | 115,483 |
| 2024-02-22 | 0.430 | 0.445 | 0.400 | 0.400 | 0.400 | 88,784 |
| 2024-02-21 | 0.470 | 0.470 | 0.370 | 0.400 | 0.400 | 165,771 |
| 2024-02-20 | 0.495 | 0.500 | 0.460 | 0.470 | 0.470 | 64,045 |
| 2024-02-16 | 0.470 | 0.530 | 0.470 | 0.495 | 0.495 | 26,649 |
| 2024-02-15 | 0.480 | 0.510 | 0.430 | 0.460 | 0.460 | 100,022 |
| 2024-02-14 | 0.600 | 0.650 | 0.440 | 0.450 | 0.450 | 356,584 |
| 2024-02-13 | 0.430 | 0.600 | 0.430 | 0.560 | 0.560 | 333,544 |
| 2024-02-12 | 0.325 | 0.425 | 0.325 | 0.425 | 0.425 | 180,658 |
| 2024-02-09 | 0.270 | 0.300 | 0.270 | 0.300 | 0.300 | 34,998 |
| 2024-02-08 | 0.265 | 0.275 | 0.260 | 0.265 | 0.265 | 57,768 |
| 2024-02-07 | 0.185 | 0.285 | 0.185 | 0.255 | 0.255 | 381,061 |
| 2024-02-06 | 0.175 | 0.190 | 0.175 | 0.185 | 0.185 | 139,579 |
| 2024-02-05 | 0.150 | 0.165 | 0.135 | 0.165 | 0.165 | 90,024 |
| 2024-02-02 | 0.180 | 0.180 | 0.155 | 0.155 | 0.155 | 156,040 |
| 2024-02-01 | 0.210 | 0.210 | 0.190 | 0.190 | 0.190 | 114,494 |
| 2024-01-31 | 0.230 | 0.240 | 0.215 | 0.215 | 0.215 | 51,636 |
| 2024-01-30 | 0.220 | 0.280 | 0.220 | 0.230 | 0.230 | 44,787 |
| 2024-01-29 | 0.285 | 0.285 | 0.200 | 0.220 | 0.220 | 66,843 |
| 2024-01-26 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 78,164 |
| 2024-01-25 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 29,778 |
| 2024-01-24 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 170,094 |
| 2024-01-23 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 41,841 |
| 2024-01-22 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 34,764 |
| 2024-01-19 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 757,296 |
| 2024-01-18 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 25,794 |
| 2024-01-17 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 43,964 |
| 2024-01-16 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 286,412 |
| 2024-01-15 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 9,250 |
| 2024-01-12 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 41,445 |
| 2024-01-11 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 207,364 |
| 2024-01-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 18,628 |
| 2024-01-09 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 23,206 |
| 2024-01-08 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 28,177 |
| 2024-01-05 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 34,861 |
| 2024-01-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 8,477 |
| 2024-01-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 56,013 |
| 2024-01-02 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 66,337 |
| 2023-12-29 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 33,477 |
| 2023-12-28 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 12,574 |
| 2023-12-27 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 69,894 |
| 2023-12-22 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 68,413 |
| 2023-12-21 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 1,023,879 |
| 2023-12-20 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 24,533 |
| 2023-12-19 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 18,362 |
| 2023-12-18 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 21,331 |
| 2023-12-15 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 21,446 |
| 2023-12-14 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 28,124 |
| 2023-12-13 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 49,789 |
| 2023-12-12 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 45,909 |
| 2023-12-11 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 49,329 |
| 2023-12-08 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 18,004 |
| 2023-12-07 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 33,903 |
| 2023-12-06 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 32,895 |
| 2023-12-05 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 11,736 |
| 2023-12-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 90,928 |
| 2023-12-01 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 39,477 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.