EDDY.V - Edison Cobalt Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.05000.05000.05000.05000.05008,000
Aug 20, 20190.05000.05000.05000.05000.05002,000
Aug 19, 20190.05000.05000.05000.05000.0500200
Aug 16, 20190.05000.05000.05000.05000.050024,300
Aug 15, 20190.05000.05000.05000.05000.0500131,000
Aug 14, 20190.06000.06000.06000.06000.060076,100
Aug 13, 20190.06000.06000.06000.06000.060076,100
Aug 12, 20190.06000.06000.06000.06000.060076,100
Aug 09, 20190.05000.05000.05000.05000.0500104,000
Aug 08, 20190.05000.05000.05000.05000.05009,900
Aug 07, 20190.04000.06000.04000.06000.0600660,500
Aug 06, 20190.05000.05000.05000.05000.05007,000
Aug 02, 20190.05000.05000.05000.05000.05007,000
Aug 01, 20190.05000.05000.05000.05000.05007,000
Jul 31, 20190.05000.05000.05000.05000.050033,400
Jul 30, 20190.05000.05000.05000.05000.050033,400
Jul 29, 20190.05000.05000.05000.05000.0500-
Jul 26, 20190.05000.05000.05000.05000.050033,400
Jul 25, 20190.05000.05000.05000.05000.050033,400
Jul 24, 20190.05000.05000.05000.05000.050033,400
Jul 23, 20190.05000.05000.05000.05000.050051,000
Jul 22, 20190.05000.05000.05000.05000.05006,000
Jul 19, 20190.05000.05000.05000.05000.05005,000
Jul 18, 20190.05000.05000.05000.05000.05005,000
Jul 17, 20190.05000.05000.05000.05000.0500163,000
Jul 16, 20190.05000.05000.05000.05000.05004,000
Jul 15, 20190.05000.05000.05000.05000.05004,000
Jul 12, 20190.05000.05000.05000.05000.05004,000
Jul 11, 20190.06000.06000.05000.05000.050014,000
Jul 10, 20190.06000.06000.06000.06000.06005,000
Jul 09, 20190.06000.06000.06000.06000.0600100
Jul 08, 20190.06000.06000.06000.06000.0600100
Jul 05, 20190.06000.06000.06000.06000.060046,000
Jul 04, 20190.05000.06000.05000.06000.0600145,000
Jul 03, 20190.05000.05000.05000.05000.050015,000
Jul 02, 20190.05000.05000.05000.05000.0500127,000
Jun 28, 20190.05000.05000.05000.05000.050011,000
Jun 27, 20190.06000.06000.06000.06000.0600140,500
Jun 26, 20190.06000.06000.06000.06000.0600140,500
Jun 25, 20190.05000.06000.05000.06000.0600116,000
Jun 24, 20190.04000.04000.04000.04000.04005,000
Jun 21, 20190.04000.04000.04000.04000.040015,000
Jun 20, 20190.05000.05000.05000.05000.0500-
Jun 19, 20190.05000.05000.05000.05000.0500-
Jun 18, 20190.05000.05000.05000.05000.0500-
Jun 17, 20190.05000.05000.05000.05000.0500-
Jun 14, 20190.05000.05000.05000.05000.0500-
Jun 13, 20190.04000.05000.04000.05000.05008,000
Jun 12, 20190.05000.05000.05000.05000.050016,000
Jun 11, 20190.05000.05000.05000.05000.0500-
Jun 10, 20190.05000.05000.05000.05000.0500-
Jun 07, 20190.05000.05000.05000.05000.0500-
Jun 06, 20190.05000.05000.05000.05000.050015,000
Jun 05, 20190.05000.05000.05000.05000.0500-
Jun 04, 20190.05000.05000.05000.05000.050010,000
Jun 03, 20190.05000.05000.05000.05000.050032,100
May 31, 20190.05000.05000.05000.05000.050066,000
May 30, 20190.05000.05000.05000.05000.0500-
May 29, 20190.05000.05000.05000.05000.0500-
May 28, 20190.05000.05000.05000.05000.0500-
May 27, 20190.05000.05000.05000.05000.05006,800
May 24, 20190.06000.06000.05000.06000.0600150,000
May 23, 20190.06000.06000.06000.06000.0600-
May 22, 20190.05000.06000.05000.06000.06003,000
May 21, 20190.05000.05000.05000.05000.0500-
May 17, 20190.05000.05000.05000.05000.05001,300
May 16, 20190.06000.06000.06000.06000.0600382,000
May 15, 20190.06000.06000.06000.06000.06002,000
May 14, 20190.06000.06000.06000.06000.0600243,100
May 13, 20190.06000.06000.06000.06000.060050,400
May 10, 20190.07000.07000.07000.07000.07002,000
May 09, 20190.07000.07000.06000.06000.060088,000
May 08, 20190.08000.08000.07000.07000.070011,000
May 07, 20190.07000.09000.07000.07000.0700714,700
May 06, 20190.04000.09000.04000.07000.07001,813,000
May 03, 20190.05000.05000.04000.04000.0400162,100
May 02, 20190.05000.05000.05000.05000.0500-
May 01, 20190.04000.05000.04000.05000.050026,000
Apr 30, 20190.05000.05000.04000.04000.0400112,000
Apr 29, 20190.05000.05000.05000.05000.05001,700
Apr 26, 20190.05000.05000.05000.05000.05002,100
Apr 25, 20190.05000.05000.05000.05000.0500-
Apr 24, 20190.05000.05000.05000.05000.050012,500
Apr 23, 20190.05000.05000.05000.05000.050034,300
Apr 22, 20190.05000.05000.05000.05000.050028,000
Apr 18, 20190.06000.06000.06000.06000.06001,500
Apr 17, 20190.05000.05000.05000.05000.05004,000
Apr 16, 20190.06000.06000.05000.05000.050063,000
Apr 15, 20190.06000.06000.06000.06000.06003,000
Apr 12, 20190.05000.05000.05000.05000.050022,000
Apr 11, 20190.05000.05000.05000.05000.0500-
Apr 10, 20190.05000.05000.05000.05000.0500-
Apr 09, 20190.06000.06000.05000.05000.050059,500
Apr 08, 20190.05000.05000.05000.05000.050079,500
Apr 05, 20190.05000.05000.05000.05000.050052,500
Apr 04, 20190.05000.05000.04000.05000.0500102,000
Apr 03, 20190.04000.04000.04000.04000.0400-
Apr 02, 20190.04000.04000.04000.04000.0400-
Apr 01, 20190.04000.04000.04000.04000.04001,000
Mar 29, 20190.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...