Cielo Waste Solutions Corp. (TSXV:CMC)
Canada · Delayed Price · Currency is CAD 0.0700
0.00 (0.00%)
Sep 2, 2026, 9:30 AM EST
Cielo Waste Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 12,335 |
| Aug 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 23,900 |
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 57,896 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 149,478 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 289,685 |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 8,601 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,405 |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 95,756 |
| Aug 20, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 93,773 |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 161,119 |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 69,542 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 11,301 |
| Aug 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 7,233 |
| Aug 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 27,635 |
| Aug 12, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 51,761 |
| Aug 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 6,585 |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 66,697 |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 74,309 |
| Aug 6, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 16,019 |
| Aug 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 48,437 |
| Aug 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 8,436 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 30,843 |
| Jul 30, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 68,210 |
| Jul 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 79,021 |
| Jul 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 57,618 |
| Jul 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 272,786 |
| Jul 24, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 83,885 |
| Jul 23, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 46,072 |
| Jul 22, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 14,070 |
| Jul 21, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 43,337 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 3,997 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 14,353 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 90,453 |
| Jul 15, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 55,071 |
| Jul 14, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 66,391 |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 55,264 |
| Jul 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 17,149 |
| Jul 9, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 6.67% | 22,747 |
| Jul 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 35,028 |
| Jul 7, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 66,474 |
| Jul 6, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 6.67% | 37,620 |
| Jul 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6,931 |
| Jul 2, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 51,852 |
| Jun 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 15.38% | 301,113 |
| Jun 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 118,541 |
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 195,901 |
| Jun 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 58,651 |
| Jun 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 14,140 |
| Jun 23, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 12,285 |
| Jun 22, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 56,053 |