Skip to main content
logo
Cielo Waste Solutions Corp. (TSXV:CMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
0.00 (0.00%)
Aug 6, 2025, 3:17 PM EDT

Activision Blizzard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20250.060.060.060.060.06-12,606
Aug 5, 20250.060.060.060.060.069.09%15,216
Aug 1, 20250.060.060.060.060.06-8.33%5,991
Jul 31, 20250.060.060.060.060.06-24,491
Jul 30, 20250.060.060.060.060.06-22,259
Jul 29, 20250.060.070.060.060.06-201,327
Jul 28, 20250.070.070.060.060.06-19,520
Jul 25, 20250.060.070.060.060.06-7.69%109,757
Jul 24, 20250.070.070.070.070.078.33%26,112
Jul 23, 20250.060.070.060.060.06-71,849
Jul 22, 20250.060.060.060.060.069.09%12,901
Jul 21, 20250.060.060.060.060.06-8.33%64,553
Jul 18, 20250.060.060.060.060.06-57,882
Jul 17, 20250.060.060.060.060.069.09%43,028
Jul 16, 20250.060.060.050.060.06-94,203
Jul 15, 20250.060.060.060.060.06-317,199
Jul 14, 20250.060.060.060.060.06-8.33%71,213
Jul 11, 20250.070.070.060.060.06-14,816
Jul 10, 20250.060.060.060.060.06-34,174
Jul 9, 20250.070.070.060.060.06-21,649
Jul 8, 20250.070.070.060.060.06-7.69%9,297
Jul 7, 20250.070.080.060.070.078.33%392,457
Jul 4, 20250.060.060.050.060.0620.00%334,060
Jul 3, 20250.050.050.050.050.05-1,295
Jul 2, 20250.050.050.050.050.05-31,931
Jun 30, 20250.050.050.050.050.05-8,635
Jun 27, 20250.050.050.050.050.05-5,246
Jun 26, 20250.060.060.050.050.05-9.09%94,937
Jun 25, 20250.050.060.050.060.06-53,557
Jun 24, 20250.060.060.060.060.06-170,859
Jun 23, 20250.060.060.060.060.06-16,828
Jun 20, 20250.060.060.060.060.06-4,490
Jun 19, 20250.060.060.060.060.06-8.33%2,000
Jun 18, 20250.060.060.060.060.06-23,399
Jun 17, 20250.060.060.060.060.0620.00%27,302
Jun 16, 20250.050.050.050.050.05-9.09%1,234
Jun 13, 20250.060.060.050.060.06-111,346
Jun 12, 20250.060.060.060.060.06-8.33%3,333
Jun 11, 20250.070.070.060.060.06-6,371
Jun 10, 20250.060.060.060.060.069.09%12,903
Jun 9, 20250.060.060.060.060.06-8.33%14,458
Jun 6, 20250.060.060.060.060.06-6,050
Jun 5, 20250.070.070.060.060.06-7.69%156,582
Jun 4, 20250.070.070.060.070.07-41,034
Jun 3, 20250.070.070.060.070.07-56,626
Jun 2, 20250.070.070.070.070.07-173,700
May 30, 20250.060.070.060.070.078.33%3,775
May 29, 20250.060.070.060.060.069.09%142,058
May 28, 20250.060.060.050.060.06-101,200
May 27, 20250.060.060.050.060.06-24,808