Skip to main content
Cielo Waste Solutions Corp. (TSXV:CMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
-0.0050 (-7.69%)
Mar 9, 2026, 3:42 PM EST

Cielo Waste Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.070.070.060.070.07-347,705
Mar 5, 20260.080.080.070.070.07-7.14%224,279
Mar 4, 20260.070.070.070.070.07-23,420
Mar 3, 20260.070.070.070.070.07-86,906
Mar 2, 20260.070.070.070.070.07-19,408
Feb 27, 20260.070.070.070.070.077.69%12,107
Feb 26, 20260.070.080.070.070.07-7.14%14,741
Feb 25, 20260.070.080.070.070.07-9,195
Feb 24, 20260.070.070.070.070.07-24,616
Feb 23, 20260.070.070.070.070.07-33,607
Feb 20, 20260.070.070.070.070.07-32,767
Feb 19, 20260.070.070.070.070.07-4,132
Feb 17, 20260.070.070.070.070.07-22,778
Feb 13, 20260.070.070.070.070.07-58,616
Feb 12, 20260.070.070.060.070.0716.67%237,716
Feb 11, 20260.070.070.060.060.06-7.69%165,848
Feb 10, 20260.070.070.060.070.07-290,284
Feb 9, 20260.070.070.070.070.078.33%308,591
Feb 6, 20260.060.070.060.060.06-7.69%46,059
Feb 5, 20260.070.070.070.070.07-7.14%139,467
Feb 4, 20260.080.080.070.070.07-431,925
Feb 3, 20260.080.080.070.070.07-6.67%181,047
Feb 2, 20260.070.080.070.080.08-44,833
Jan 30, 20260.080.080.070.080.08-332,411
Jan 29, 20260.080.080.070.080.08-174,398
Jan 28, 20260.080.080.080.080.08-6.25%45,875
Jan 27, 20260.080.080.080.080.08-252,212
Jan 26, 20260.090.090.080.080.08-31,561
Jan 23, 20260.080.080.070.080.086.67%124,118
Jan 22, 20260.080.080.080.080.08-24,801
Jan 21, 20260.080.080.070.080.08-35,398
Jan 20, 20260.080.080.080.080.08-174,872
Jan 19, 20260.080.080.080.080.08-161,649
Jan 16, 20260.080.080.080.080.08-6.25%75,637
Jan 15, 20260.080.080.060.080.08-942,573
Jan 14, 20260.100.100.080.080.08-11.11%337,532
Jan 13, 20260.100.100.090.090.09-244,705
Jan 12, 20260.090.100.090.090.09-181,880
Jan 9, 20260.100.100.090.090.09-10.00%370,176
Jan 8, 20260.120.120.100.100.10-9.09%237,804
Jan 7, 20260.110.120.110.110.114.76%286,701
Jan 6, 20260.100.130.100.110.1110.53%264,996
Jan 5, 20260.090.100.090.100.1018.75%121,453
Jan 2, 20260.080.090.080.080.0823.08%159,908
Dec 31, 20250.070.070.070.070.07-7.14%5,606
Dec 30, 20250.070.070.060.070.077.69%316,980
Dec 29, 20250.070.070.060.070.07-208,343
Dec 24, 20250.070.070.070.070.07-7.14%33,896
Dec 23, 20250.080.080.070.070.07-6.67%305,786
Dec 22, 20250.090.090.080.080.08-168,245
Dec 19, 20250.080.080.080.080.08-6.25%71,694
Dec 18, 20250.080.090.080.080.08-5.88%56,394
Dec 17, 20250.090.090.090.090.09-5.56%18,190
Dec 16, 20250.090.090.090.090.0912.50%151,331
Dec 15, 20250.090.090.080.080.08-11.11%12,604
Dec 12, 20250.090.090.080.090.09-271,730
Dec 11, 20250.090.090.090.090.09-33,202
Dec 10, 20250.090.090.090.090.095.88%114,555
Dec 9, 20250.090.090.080.090.09-5.56%152,426
Dec 8, 20250.090.100.090.090.09-2.70%40,489
Dec 5, 20250.100.100.090.090.092.78%78,958
Dec 4, 20250.100.100.090.090.09-10.00%92,104
Dec 3, 20250.100.110.100.100.105.26%72,607
Dec 2, 20250.110.110.090.100.10-5.00%85,378
Dec 1, 20250.110.110.100.100.10-4.76%61,516
Nov 28, 20250.110.110.110.110.11-97,419
Nov 27, 20250.110.110.110.110.11-49,633
Nov 26, 20250.110.110.110.110.11-4.55%60,316
Nov 25, 20250.120.120.110.110.11-4.35%37,368
Nov 24, 20250.110.120.110.120.12-4.17%78,664
Nov 21, 20250.120.120.110.120.12-11.11%75,265
Nov 20, 20250.140.140.120.140.143.85%158,774
Nov 19, 20250.150.150.130.130.13-3.70%69,794
Nov 18, 20250.140.150.140.140.14-6.90%22,575
Nov 17, 20250.160.160.150.150.15-3.33%30,425
Nov 14, 20250.150.150.140.150.1515.38%16,094
Nov 13, 20250.150.150.130.130.13-10.34%18,812
Nov 12, 20250.150.150.140.150.153.57%46,545
Nov 11, 20250.140.150.140.140.14-75,848
Nov 10, 20250.150.150.140.140.14-4,418
Nov 7, 20250.140.140.130.140.147.69%23,503
Nov 6, 20250.150.150.130.130.13-13.33%98,244
Nov 5, 20250.150.150.150.150.153.45%51,039
Nov 4, 20250.150.150.140.150.15-3.33%56,020
Nov 3, 20250.150.150.140.150.15-67,780
Oct 31, 20250.170.170.140.150.15-6.25%135,126
Oct 30, 20250.180.180.160.160.16-49,100
Oct 29, 20250.170.180.160.160.16-5.88%137,126
Oct 28, 20250.160.190.160.170.179.68%154,090
Oct 27, 20250.220.230.130.160.16-16.22%1,864,328
Oct 24, 20250.100.200.100.190.1994.74%1,456,885
Oct 23, 20250.100.100.090.100.10-5.00%71,740
Oct 22, 20250.100.100.090.100.10-285,410
Oct 21, 20250.100.100.090.100.1011.11%182,886
Oct 20, 20250.090.100.090.090.0912.50%460,605
Oct 17, 20250.070.100.060.080.0833.33%422,515
Oct 16, 20250.060.070.060.060.069.09%334,373
Oct 15, 20250.070.070.060.060.06-15.38%94,930
Oct 14, 20250.060.070.060.070.078.33%290,179
Oct 10, 20250.060.060.060.060.069.09%49,000