TSXV - Free Realtime Quote CAD

Environmental Waste International Inc. (EWS.V)

0.0100 0.0000 (0.00%)
As of 9:30 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,300
Apr 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 36,000
Apr 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,200
Apr 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,300
Apr 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 9, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 14,000
Apr 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 17,000
Apr 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 38,000
Apr 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 500
Apr 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 9,700
Apr 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,200
Mar 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 21,000
Mar 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,100
Mar 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 199,200
Mar 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,300
Mar 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,900
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 900
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 500
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Mar 12, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 52,600
Mar 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 16,000
Mar 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 56,000
Mar 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 33,000
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 19,000
Mar 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Feb 28, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 117,200
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,300
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 48,000
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 95,800
Feb 22, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 48,900
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 131,500
Feb 20, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 512,000
Feb 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,600
Feb 12, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 71,900
Feb 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 12,300
Feb 8, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 404,000
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 500
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,000
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,300
Feb 2, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 3,800
Feb 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 400
Jan 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 49,700
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,500
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,300
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 57,600
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 28,000
Jan 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 66,400
Jan 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 500
Jan 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 400
Jan 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 3, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 112,800
Jan 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 56,300
Dec 29, 2023 0.0200 0.0200 0.0100 0.0100 0.0100 90,000
Dec 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 500
Dec 27, 2023 0.0200 0.0200 0.0100 0.0100 0.0100 59,200
Dec 22, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 42,000
Dec 21, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 127,000
Dec 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 236,300
Dec 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Nov 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,400
Nov 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 42,000
Nov 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,600
Nov 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,500
Nov 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Nov 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 7,400
Nov 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 168,800
Nov 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 36,400
Nov 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Nov 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Nov 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Nov 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 275,000
Nov 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Nov 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 361,300
Nov 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 23,300
Nov 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 102,500
Oct 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 7,200
Oct 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 56,000
Oct 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 300
Oct 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Oct 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,600
Oct 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 13, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 12,500
Oct 12, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 40,000
Oct 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 19,000
Oct 10, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 268,000
Oct 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Oct 5, 2023 0.0200 0.0300 0.0200 0.0200 0.0200 139,100
Oct 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 3, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 21,400
Oct 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Sep 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 12,200
Sep 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 97,000
Sep 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 185,400
Sep 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100
Sep 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 139,000
Sep 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
Sep 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 13,500
Sep 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 42,000
Sep 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Sep 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Sep 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Sep 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 69,000
Sep 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 86,100
Sep 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Aug 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 6,900
Aug 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Aug 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 48,000
Aug 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 90,000
Aug 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 140,000
Aug 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 357,500
Aug 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 6,300
Aug 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,100
Aug 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Aug 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,200
Aug 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 114,000
Jul 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 28,000
Jul 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Jul 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,100
Jul 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 231,400
Jul 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 27,000
Jul 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Jul 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 23,000
Jul 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 7,600
Jul 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Jul 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,500
Jul 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 61,000
Jul 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Jul 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 118,000
Jun 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 88,000
Jun 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 178,000
Jun 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,500
Jun 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 16,000
Jun 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 19,400
Jun 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
Jun 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 42,000
Jun 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 13,000
Jun 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 28,500
Jun 9, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 124,000
Jun 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Jun 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 111,600
Jun 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 81,000
Jun 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 1, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 346,200
May 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 51,400
May 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 68,700
May 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 393,500
May 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 400
May 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
May 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 301,000
May 18, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 11,100
May 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 27,800
May 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,400
May 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 64,000
May 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 9, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 99,000
May 8, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 14,800
May 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100
May 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
May 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 72,000
Apr 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 61,000
Apr 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 13,000
Apr 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,200

Related Tickers

WATR.V Current Water Technologies Inc.
0.0300
0.00%
 
ATMO.CN Atmofizer Technologies Inc.
0.0700
0.00%
 
QST.V Questor Technology Inc.
0.6200
0.00%
 
TMG.V Thermal Energy International Inc.
0.2950
-13.24%