Skip to main content
Cielo Waste Solutions Corp. (TSXV:CMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
-0.0050 (-6.25%)
Apr 28, 2026, 3:10 PM EST

Cielo Waste Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.080.080.080.080.08-71,086
Apr 24, 20260.070.080.070.080.086.67%111,990
Apr 23, 20260.080.080.070.080.08-243,676
Apr 22, 20260.080.080.080.080.087.14%111,023
Apr 21, 20260.080.080.070.070.07-3,465
Apr 20, 20260.070.070.070.070.07-47,358
Apr 17, 20260.070.070.070.070.07-126,497
Apr 16, 20260.080.080.070.070.077.69%135,447
Apr 15, 20260.070.070.070.070.07-7.14%4,955
Apr 14, 20260.080.080.070.070.07-6.67%24,893
Apr 13, 20260.070.080.070.080.087.14%42,460
Apr 10, 20260.070.070.070.070.0716.67%14,370
Apr 9, 20260.070.070.060.060.06-7.69%36,957
Apr 8, 20260.070.070.070.070.07-51,260
Apr 7, 20260.070.070.070.070.07-76,610
Apr 6, 20260.070.070.070.070.07-203,628
Apr 2, 20260.060.070.060.070.07-18,383
Apr 1, 20260.070.070.070.070.07-4,074
Mar 31, 20260.070.070.060.070.07-23,680
Mar 30, 20260.070.070.070.070.07-20,676
Mar 27, 20260.070.070.060.070.07-330,885
Mar 26, 20260.070.070.070.070.07-109,239
Mar 25, 20260.070.070.060.070.07-70,953
Mar 24, 20260.070.070.070.070.07-137,740
Mar 23, 20260.070.070.070.070.078.33%7,395
Mar 20, 20260.060.060.060.060.06-6,433
Mar 19, 20260.070.070.060.060.06-7.69%22,606
Mar 18, 20260.070.070.070.070.07-1,467
Mar 17, 20260.070.070.070.070.07-7.14%188,529
Mar 16, 20260.070.070.070.070.0716.67%266,667
Mar 13, 20260.070.070.060.060.06-7.69%38,016
Mar 12, 20260.070.070.070.070.078.33%57,952
Mar 11, 20260.070.070.060.060.06-7.69%27,070
Mar 10, 20260.070.070.060.070.078.33%17,008
Mar 9, 20260.070.070.060.060.06-7.69%89,046
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