Eastwood Bio-Medical Canada Inc. (TSXV:EBM)
Canada · Delayed Price · Currency is CAD 1.900
+0.020 (1.06%)
Sep 4, 2026, 3:59 PM EST
TSXV:EBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.72 | 1.89 | 1.72 | 1.88 | 1.88 | -0.53% | 10,813 |
| Sep 2, 2026 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | - | 19,279 |
| Sep 1, 2026 | 1.65 | 1.90 | 1.65 | 1.89 | 1.89 | -0.53% | 14,590 |
| Aug 31, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 1.06% | 20,747 |
| Aug 28, 2026 | 1.95 | 1.95 | 1.86 | 1.88 | 1.88 | -1.57% | 4,110 |
| Aug 27, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -1.04% | 10,400 |
| Aug 26, 2026 | 1.80 | 1.93 | 1.80 | 1.93 | 1.93 | 4.32% | 7,977 |
| Aug 25, 2026 | 1.72 | 1.95 | 1.72 | 1.85 | 1.85 | - | 24,921 |
| Aug 24, 2026 | 1.65 | 1.88 | 1.65 | 1.85 | 1.85 | 8.82% | 13,751 |
| Aug 21, 2026 | 1.80 | 1.90 | 1.66 | 1.70 | 1.70 | -12.82% | 21,574 |
| Aug 20, 2026 | 1.95 | 1.97 | 1.82 | 1.95 | 1.95 | - | 18,064 |
| Aug 19, 2026 | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | 4.28% | 10,044 |
| Aug 18, 2026 | 1.85 | 1.90 | 1.85 | 1.87 | 1.87 | -1.58% | 21,274 |
| Aug 17, 2026 | 1.78 | 1.95 | 1.78 | 1.90 | 1.90 | 5.56% | 13,503 |
| Aug 14, 2026 | 1.50 | 1.82 | 1.50 | 1.80 | 1.80 | 16.13% | 28,011 |
| Aug 13, 2026 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | 10.71% | 16,558 |
| Aug 12, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 7.69% | 19,427 |
| Aug 11, 2026 | 1.29 | 1.30 | 1.22 | 1.30 | 1.30 | 8.33% | 2,463 |
| Aug 10, 2026 | 1.11 | 1.22 | 1.11 | 1.20 | 1.20 | -11.11% | 6,098 |
| Aug 7, 2026 | 1.20 | 1.35 | 1.20 | 1.35 | 1.35 | 12.50% | 8,155 |
| Aug 6, 2026 | 1.00 | 1.20 | 1.00 | 1.20 | 1.20 | 22.45% | 17,494 |
| Aug 5, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -17.65% | 13,340 |
| Aug 4, 2026 | 1.01 | 1.19 | 1.01 | 1.19 | 1.19 | 22.68% | 8,630 |
| Jul 31, 2026 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -2.02% | 33,430 |
| Jul 30, 2026 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 5.32% | 10,599 |
| Jul 29, 2026 | 0.97 | 1.00 | 0.94 | 0.94 | 0.94 | 10.59% | 6,669 |
| Jul 28, 2026 | 0.98 | 1.00 | 0.70 | 0.85 | 0.85 | -12.37% | 24,810 |
| Jul 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | 1,069 |
| Jul 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 3,140 |
| Jul 23, 2026 | 0.80 | 0.98 | 0.80 | 0.98 | 0.98 | - | 2,140 |
| Jul 22, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -2.00% | 3,791 |
| Jul 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 638 |
| Jul 20, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 3.09% | 41,956 |
| Jul 17, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 1,499 |
| Jul 16, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 5,040 |
| Jul 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 7.78% | 1,050 |
| Jul 14, 2026 | 0.85 | 0.99 | 0.85 | 0.90 | 0.90 | -10.00% | 8,490 |
| Jul 13, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 5.26% | 6,182 |
| Jul 10, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -5.00% | 13,090 |
| Jul 9, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | - | 22,870 |
| Jul 8, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 2.04% | 25,095 |
| Jul 7, 2026 | 0.96 | 0.98 | 0.94 | 0.98 | 0.98 | - | 23,740 |
| Jul 6, 2026 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | - | 22,577 |
| Jul 3, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | - | 23,838 |
| Jul 2, 2026 | 0.93 | 0.98 | 0.83 | 0.98 | 0.98 | -2.00% | 27,434 |
| Jun 30, 2026 | 0.97 | 1.00 | 0.87 | 1.00 | 1.00 | - | 18,522 |
| Jun 29, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 1.01% | 13,072 |
| Jun 26, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 16,537 |
| Jun 25, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 11.11% | 13,594 |
| Jun 23, 2026 | 0.95 | 1.00 | 0.90 | 0.90 | 0.90 | -8.16% | 19,205 |