Eastwood Bio-Medical Canada Inc. (TSXV:EBM)
Canada · Delayed Price · Currency is CAD 0.9200
+0.1800 (24.32%)
Mar 2, 2026, 11:55 AM EST
TSXV:EBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 4.23% | 3,638 |
| Feb 26, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 2,888 |
| Feb 25, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -18.60% | 2,727 |
| Feb 24, 2026 | 0.71 | 0.86 | 0.70 | 0.86 | 0.86 | 24.64% | 4,500 |
| Feb 20, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.82% | 4,629 |
| Feb 19, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | -5.33% | 3,614 |
| Feb 18, 2026 | 0.80 | 0.80 | 0.74 | 0.75 | 0.75 | -10.71% | 4,040 |
| Feb 17, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 5.00% | 1,193 |
| Feb 12, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | -18.37% | 2,900 |
| Feb 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.08% | 533 |
| Feb 10, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -4.00% | 9,400 |
| Feb 9, 2026 | 1.00 | 1.00 | 0.91 | 1.00 | 1.00 | - | 5,784 |
| Feb 6, 2026 | 0.61 | 1.00 | 0.61 | 1.00 | 1.00 | 16.28% | 16,630 |
| Feb 5, 2026 | 0.95 | 1.00 | 0.86 | 0.86 | 0.86 | -13.13% | 14,068 |
| Feb 4, 2026 | 0.88 | 0.99 | 0.88 | 0.99 | 0.99 | 50.00% | 14,000 |
| Feb 3, 2026 | 0.58 | 0.66 | 0.58 | 0.66 | 0.66 | 8.20% | 10,111 |
| Feb 2, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 530 |
| Jan 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 520 |
| Jan 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2,000 |
| Jan 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.76% | 2,040 |
| Jan 26, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 5.00% | 500 |
| Jan 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.25% | 5,525 |
| Jan 22, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 10.34% | 530 |
| Jan 21, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 6,000 |
| Jan 19, 2026 | 0.56 | 0.60 | 0.55 | 0.60 | 0.60 | 20.00% | 8,100 |
| Jan 16, 2026 | 0.50 | 0.60 | 0.49 | 0.50 | 0.50 | -37.50% | 41,001 |
| Jan 13, 2026 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -3.61% | 5,087 |
| Jan 12, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | 600 |
| Jan 9, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -11.58% | 1,388 |
| Jan 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 17.28% | 600 |
| Dec 31, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 1,105 |
| Dec 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | 5,000 |
| Dec 29, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 8.11% | 2,334 |
| Dec 22, 2025 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | -5.13% | 14,749 |
| Dec 19, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -13.33% | 7,932 |
| Dec 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 500 |
| Dec 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 16,507 |
| Dec 12, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.56% | 2,423 |
| Dec 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 7,537 |
| Dec 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.22% | 500 |
| Dec 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 7,682 |
| Dec 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,759 |
| Dec 2, 2025 | 0.74 | 1.00 | 0.74 | 1.00 | 1.00 | - | 8,916 |
| Dec 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 103 |
| Nov 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,800 |
| Nov 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.11% | 500 |
| Nov 25, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 6,032 |
| Nov 24, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 29.87% | 5,416 |
| Nov 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | 2,000 |
| Nov 20, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.70% | 2,001 |