Eastwood Bio-Medical Canada Inc. (TSXV:EBM)
Canada · Delayed Price · Currency is CAD 1.720
-0.080 (-4.44%)
Oct 20, 2026, 3:59 PM EST
TSXV:EBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -4.44% | 640 |
| Oct 19, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -3.23% | 220 |
| Oct 16, 2026 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -2.62% | 946 |
| Oct 15, 2026 | 1.97 | 1.97 | 1.91 | 1.91 | 1.91 | 10.40% | 5,922 |
| Oct 14, 2026 | 1.85 | 1.85 | 1.73 | 1.73 | 1.73 | -8.47% | 1,700 |
| Oct 13, 2026 | 1.90 | 1.90 | 1.85 | 1.89 | 1.89 | -2.58% | 2,470 |
| Oct 9, 2026 | 1.70 | 1.94 | 1.70 | 1.94 | 1.94 | 10.23% | 1,212 |
| Oct 8, 2026 | 1.96 | 1.97 | 1.76 | 1.76 | 1.76 | -10.66% | 3,968 |
| Oct 7, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.03% | 596 |
| Oct 6, 2026 | 1.89 | 1.98 | 1.89 | 1.95 | 1.95 | -1.02% | 1,951 |
| Oct 5, 2026 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | -1.50% | 2,742 |
| Oct 2, 2026 | 1.98 | 2.05 | 1.97 | 2.00 | 2.00 | 2.56% | 2,496 |
| Oct 1, 2026 | 1.85 | 2.06 | 1.85 | 1.95 | 1.95 | 2.63% | 3,524 |
| Sep 30, 2026 | 1.80 | 1.95 | 1.80 | 1.90 | 1.90 | 5.56% | 16,550 |
| Sep 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 5,622 |
| Sep 28, 2026 | 1.80 | 1.83 | 1.79 | 1.83 | 1.83 | - | 8,530 |
| Sep 25, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | - | 4,700 |
| Sep 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 4,500 |
| Sep 23, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | - | 12,000 |
| Sep 22, 2026 | 1.79 | 1.83 | 1.70 | 1.83 | 1.83 | 1.10% | 22,803 |
| Sep 21, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | - | 1,600 |
| Sep 18, 2026 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | - | 6,644 |
| Sep 17, 2026 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 14,604 |
| Sep 16, 2026 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | - | 22,567 |
| Sep 15, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | - | 1,814 |
| Sep 14, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 9,610 |
| Sep 11, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | -0.54% | 13,197 |
| Sep 10, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -0.53% | 15,050 |
| Sep 9, 2026 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | -0.53% | 10,810 |
| Sep 8, 2026 | 1.80 | 1.89 | 1.80 | 1.88 | 1.88 | -1.05% | 21,420 |
| Sep 4, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 1.06% | 8,485 |
| 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 |