Eastwood Bio-Medical Canada Inc. (TSXV:EBM)
Canada · Delayed Price · Currency is CAD 0.9700
-0.0200 (-2.02%)
Jul 31, 2026, 3:56 PM EST
TSXV:EBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 2,180 |
| Jun 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,382 |
| Jun 17, 2026 | 0.92 | 0.98 | 0.90 | 0.98 | 0.98 | 6.52% | 7,568 |
| Jun 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | 1,247 |
| Jun 15, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 2,365 |
| Jun 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 3,344 |
| Jun 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 14,667 |
| Jun 9, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 14,863 |
| Jun 8, 2026 | 0.86 | 0.95 | 0.86 | 0.95 | 0.95 | 10.47% | 5,035 |
| Jun 5, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 6.17% | 10,690 |
| Jun 4, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -5.81% | 1,937 |
| Jun 2, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 4,735 |
| Jun 1, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 11.69% | 45,270 |
| May 29, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 10.00% | 2,070 |
| May 28, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 3,832 |
| May 26, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,090 |
| May 21, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 1.45% | 6,328 |
| May 19, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.99% | 730 |
| May 15, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.08% | 1,610 |
| May 14, 2026 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | 8.33% | 16,210 |
| May 11, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -7.69% | 1,591 |
| May 8, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.14% | 3,450 |
| May 4, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.67% | 2,133 |