Skip to main content
logo
Cielo Waste Solutions Corp. (TSXV:CMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0050 (-5.88%)
May 20, 2026, 3:05 PM EST

Cielo Waste Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20260.080.080.080.080.08-5.88%22,996
May 19, 20260.080.090.080.090.09-18,940
May 15, 20260.080.090.080.090.09-5.56%18,429
May 14, 20260.080.090.080.090.09-51,901
May 13, 20260.090.090.090.090.0912.50%20,304
May 12, 20260.080.080.080.080.08-64,473
May 11, 20260.090.090.080.080.08-11.11%145,649
May 8, 20260.090.090.090.090.09-36,541
May 7, 20260.090.090.090.090.09-2.70%23,316
May 6, 20260.100.100.090.090.09-2.63%257,821
May 5, 20260.110.110.100.100.10-5.00%68,249
May 4, 20260.090.110.090.100.1011.11%412,354
May 1, 20260.110.110.090.090.09-10.00%321,012
Apr 30, 20260.090.130.090.100.1017.65%304,054
Apr 29, 20260.090.090.090.090.0913.33%27,639
Apr 28, 20260.080.080.080.080.08-6.25%67,886
Apr 27, 20260.080.080.080.080.08-71,086
Apr 24, 20260.070.080.070.080.086.67%111,990
Apr 23, 20260.080.080.070.080.08-243,676
Apr 22, 20260.080.080.080.080.087.14%111,023
Apr 21, 20260.080.080.070.070.07-3,465
Apr 20, 20260.070.070.070.070.07-47,358
Apr 17, 20260.070.070.070.070.07-126,497
Apr 16, 20260.080.080.070.070.077.69%135,447
Apr 15, 20260.070.070.070.070.07-7.14%4,955
Apr 14, 20260.080.080.070.070.07-6.67%24,893
Apr 13, 20260.070.080.070.080.087.14%42,460
Apr 10, 20260.070.070.070.070.0716.67%14,370
Apr 9, 20260.070.070.060.060.06-7.69%36,957
Apr 8, 20260.070.070.070.070.07-51,260
Apr 7, 20260.070.070.070.070.07-76,610
Apr 6, 20260.070.070.070.070.07-203,628
Apr 2, 20260.060.070.060.070.07-18,383
Apr 1, 20260.070.070.070.070.07-4,074
Mar 31, 20260.070.070.060.070.07-23,680
Mar 30, 20260.070.070.070.070.07-20,676
Mar 27, 20260.070.070.060.070.07-330,885
Mar 26, 20260.070.070.070.070.07-109,239
Mar 25, 20260.070.070.060.070.07-70,953
Mar 24, 20260.070.070.070.070.07-137,740
Mar 23, 20260.070.070.070.070.078.33%7,395
Mar 20, 20260.060.060.060.060.06-6,433
Mar 19, 20260.070.070.060.060.06-7.69%22,606
Mar 18, 20260.070.070.070.070.07-1,467
Mar 17, 20260.070.070.070.070.07-7.14%188,529
Mar 16, 20260.070.070.070.070.0716.67%266,667
Mar 13, 20260.070.070.060.060.06-7.69%38,016
Mar 12, 20260.070.070.070.070.078.33%57,952
Mar 11, 20260.070.070.060.060.06-7.69%27,070
Mar 10, 20260.070.070.060.070.078.33%17,008