Cielo Waste Solutions Corp. V.CMC

50 million shares traded

[lscfa]

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx
2021-09-27	V	CMC	0.475	0.54	0.43	0.485	-0.145	49,717,752	14,506	0.485	0.49	27,660,905	5,995,400	2,203,500	2,644,500	81,314	833,500	9,282,146			730,006
2021-09-24	V	CMC	0.68	0.68	0.61	0.63	-0.04	8,938,281	3,329	0.62	0.64	4,245,737	1,247,500	376,500	716,500	1,937	513,950	1,031,161			572,516
2021-09-23	V	CMC	0.66	0.70	0.65	0.67	-0.02	3,614,677	1,878	0.67	0.68	1,405,524	518,000	200,175	468,000	2,005	149,500	465,078			283,645
2021-09-22	V	CMC	0.69	0.72	0.68	0.69	-0.03	4,001,958	1,679	0.69	0.70	1,981,889	573,700	132,344	211,500	444	295,942	462,787			263,123
2021-09-21	V	CMC	0.73	0.77	0.69	0.72	0.03	7,504,017	2,561	0.71	0.73	4,092,751	929,985	186,914	433,500	8,491	460,000	792,066			417,629
2021-09-20	V	CMC	0.65	0.73	0.58	0.69	-0.05	11,173,719	4,063	0.69	0.71	6,195,221	1,385,500	405,423	836,000	2,320	220,000	1,669,897			383,300
2021-09-17	V	CMC	0.71	0.80	0.70	0.74	0.02	13,053,521	4,498	0.73	0.74	7,238,188	2,073,000	766,944	572,500	9,332	741,200	1,217,577			345,975
2021-09-16	V	CMC	0.57	0.76	0.56	0.73	0.17	26,167,913	8,725	0.72	0.73	15,035,733	3,811,100	1,115,167	1,528,000	21,230	971,352	3,179,941			439,314
2021-09-15	V	CMC	0.58	0.61	0.52	0.57	-0.06	23,109,482	9,169	0.56	0.57	11,424,096	2,981,601	1,664,964	1,669,000	34,853	1,300,738	2,819,723			779,528
2021-09-14	V	CMC	0.76	0.76	0.55	0.63	-0.13	29,743,833	10,018	0.62	0.63	15,024,030	3,661,500	1,312,449	2,852,000	132,404	1,286,250	3,930,306			690,921
2021-09-13	V	CMC	0.83	0.84	0.74	0.76	-0.06	10,160,047	4,702	0.75	0.76	5,050,645	1,544,550	552,111	611,500	17,822	715,354	917,819			458,089
2021-09-10	V	CMC	0.84	0.87	0.81	0.82	-0.02	3,302,132	1,641	0.82	0.83	1,943,021	598,720	77,760	141,500	3,068	214,241	165,453			128,648
2021-09-09	V	CMC	0.87	0.88	0.82	0.84	-0.01	6,662,041	2,646	0.83	0.84	3,805,381	797,000	180,835	453,500	18,890	404,887	569,830			353,028
2021-09-08	V	CMC	0.84	0.88	0.80	0.86	0.02	10,498,077	3,952	0.85	0.86	6,176,548	1,286,288	459,587	347,500	52,743	723,000	800,321			517,058
2021-09-07	V	CMC	0.86	0.86	0.67	0.84	0.01	43,800,941	14,027	0.84	0.85	22,312,811	6,066,400	1,991,453	1,996,000	148,084	2,450,715	4,767,285			2,806,659
2021-09-03	V	CMC	0.86	0.96	0.82	0.83	-0.14	33,726,746	13,528	0.82	0.83	19,148,742	4,486,100	1,917,372	1,429,000	159,272	1,436,500	3,423,187			1,119,521
2021-09-02	V	CMC	1.21	1.22	0.95	0.97	-0.21	39,063,516	18,010	0.97	0.98	19,466,443	6,520,894	2,099,860	1,075,600	137,630	1,899,683	5,970,902			1,150,268
2021-09-01	V	CMC	1.17	1.19	1.16	1.18	-0.02	2,564,183	1,745	1.18	1.19	1,206,955	345,200	59,934	147,700	2,639	271,200	190,521			212,666
2021-08-31	V	CMC	1.17	1.22	1.14	1.20	0.06	4,051,714	1,972	1.18	1.20	2,308,216	488,650	61,225	107,000	22,543	420,800	200,510			394,078
2021-08-30	V	CMC	1.17	1.18	1.12	1.14	-0.02	2,861,167	1,911	1.13	1.14	1,165,120	490,800	123,060	128,200	423	311,700	291,432			283,390
2021-08-27	V	CMC	1.14	1.20	1.13	1.16	0.03	3,751,795	2,076	1.16	1.17	1,811,181	807,000	69,775	185,600	8,950	508,600	167,460			160,536
2021-08-26	V	CMC	1.19	1.19	1.11	1.13	-0.04	3,312,761	2,141	1.12	1.14	1,559,972	422,846	101,154	204,200	8,737	344,300	295,110			326,558
2021-08-25	V	CMC	1.26	1.27	1.17	1.17	-0.10	4,220,457	2,984	1.17	1.18	2,335,644	428,500	167,455	93,200	5,570	628,900	259,536			248,504
2021-08-24	V	CMC	1.10	1.27	1.09	1.27	0.19	5,874,894	3,630	1.26	1.27	3,414,642	759,400	67,282	128,900	10,485	677,150	308,472			436,292
2021-08-23	V	CMC	1.08	1.09	1.055	1.08	0.04	1,717,602	1,278	1.08	1.09	862,533	260,032	54,275	90,100	5,589	223,000	82,081			120,412
2021-08-20	V	CMC	1.13	1.13	1.03	1.04	-0.08	3,685,465	2,146	1.04	1.05	1,851,778	567,200	126,248	124,500	23,551	516,673	223,928			183,809
2021-08-19	V	CMC	1.07	1.14	1.02	1.12	0.07	3,609,370	1,894	1.12	1.13	1,850,365	601,550	125,268	173,500	13,350	387,000	162,257			239,234
2021-08-18	V	CMC	1.03	1.12	1.03	1.05	0.03	4,075,634	2,388	1.05	1.06	1,973,598	725,893	101,355	247,100	10,691	495,400	213,571			263,659
2021-08-17	V	CMC	1.08	1.08	1.00	1.02	-0.09	7,642,882	4,423	1.02	1.03	3,658,149	1,606,750	184,103	416,000	17,454	676,896	811,660			159,811
2021-08-16	V	CMC	1.15	1.16	1.10	1.11	-0.05	3,982,636	4,051	1.11	1.12	2,061,895	768,300	136,733	116,000	12,451	394,325	222,848			141,116
2021-08-13	V	CMC	1.21	1.23	1.16	1.16	-0.04	3,014,101	2,200	1.16	1.17	1,457,134	405,000	92,260	296,200	19,955	285,995	211,576			150,961
2021-08-12	V	CMC	1.23	1.23	1.20	1.20	-0.02	1,457,792	1,126	1.20	1.21	734,978	240,500	21,984	105,300	6,559	159,760	62,751			74,616
2021-08-11	V	CMC	1.21	1.24	1.20	1.22	0.01	1,537,097	1,460	1.21	1.22	877,780	207,200	44,401	65,800	5,167	180,240	59,575			89,248
2021-08-10	V	CMC	1.25	1.26	1.16	1.21	-0.03	3,707,060	2,539	1.21	1.22	1,943,141	585,235	72,053	192,500	30,469	478,666	125,676			115,191
2021-08-09	V	CMC	1.26	1.29	1.23	1.24	-0.01	2,710,242	2,015	1.24	1.25	1,640,622	306,365	95,071	97,000	3,940	297,100	150,153			55,514
2021-08-06	V	CMC	1.33	1.33	1.23	1.25	-0.05	3,752,728	2,346	1.25	1.26	2,172,381	507,951	75,515	201,700	13,076	408,900	152,922			173,355
2021-08-05	V	CMC	1.28	1.34	1.27	1.30	0.03	3,143,430	1,840	1.30	1.31	1,436,640	652,200	73,066	190,800	18,719	449,500	125,506			146,797
2021-08-04	V	CMC	1.27	1.29	1.25	1.27	-0.01	1,955,957	1,503	1.27	1.28	1,033,515	308,550	99,040	148,300	20,187	209,100	73,009			55,311
2021-08-03	V	CMC	1.34	1.40	1.27	1.28	-0.03	5,758,330	3,398	1.28	1.30	3,480,396	851,200	141,200	176,100	9,309	312,000	411,175			292,960
2021-07-30	V	CMC	1.14	1.32	1.13	1.31	0.17	8,738,782	4,506	1.30	1.31	5,327,599	1,279,364	170,082	213,400	14,865	705,749	555,116			390,505
2021-07-29	V	CMC	1.21	1.22	1.12	1.14	-0.08	10,193,145	5,438	1.13	1.14	5,393,572	1,481,800	302,473	261,300	15,249	788,677	1,370,322			389,141
2021-07-28	V	CMC	1.29	1.30	1.20	1.22	-0.08	8,210,020	4,702	1.22	1.23	3,967,503	1,932,272	245,490	245,100	17,512	499,919	804,870			372,888
2021-07-27	V	CMC	1.39	1.40	1.26	1.30	-0.09	5,543,327	3,902	1.28	1.30	3,369,762	930,120	96,596	94,700	9,449	430,622	502,117			89,407
2021-07-26	V	CMC	1.40	1.43	1.38	1.39	-0.01	2,140,748	2,321	1.39	1.40	1,226,062	310,700	53,362	80,300	8,016	214,400	146,045			64,284
2021-07-23	V	CMC	1.46	1.48	1.39	1.40	-0.04	3,826,020	2,521	1.40	1.41	2,015,133	820,300	65,727	93,600	4,685	282,593	349,314			116,853
2021-07-22	V	CMC	1.49	1.49	1.42	1.45	-0.03	3,180,187	2,374	1.43	1.45	1,605,977	575,600	74,917	68,300	12,180	397,400	315,744			75,826
2021-07-21	V	CMC	1.52	1.54	1.465	1.48	-0.04	3,060,535	2,540	1.48	1.49	2,009,134	476,508	37,934	148,200	9,198	140,517	115,545			106,342
2021-07-20	V	CMC	1.52	1.56	1.49	1.52	0.03	4,834,004	2,785	1.51	1.52	2,931,171	765,150	125,650	126,900	7,200	312,450	407,940			99,746
2021-07-19	V	CMC	1.42	1.53	1.38	1.50	-0.05	7,323,012	4,681	1.49	1.50	4,521,850	1,197,600	191,243	177,800	11,836	401,539	527,321			228,916
2021-07-16	V	CMC	1.42	1.56	1.41	1.55	0.15	6,387,514	4,473	1.54	1.55	3,258,473	1,384,855	123,912	281,500	31,614	391,277	592,595			232,411
2021-07-15	V	CMC	1.46	1.47	1.37	1.40	-0.08	9,417,419	6,892	1.39	1.40	5,302,090	1,487,860	182,195	313,400	28,089	598,185	952,753			422,654		100
2021-07-14	V	CMC	1.59	1.63	1.44	1.48	-0.08	16,302,258	10,816	1.47	1.48	9,090,988	2,353,175	472,441	688,500	57,696	945,149	1,330,288			849,227
2021-07-13	V	CMC	1.44	1.65	1.42	1.56	0.15	27,780,688	17,337	1.54	1.56	13,942,299	4,617,725	609,222	2,669,200	73,378	1,662,512	2,191,195			1,483,984
2021-07-12	V	CMC	1.35	1.44	1.33	1.41	0.10	11,815,545	6,677	1.40	1.41	6,376,009	2,135,775	328,558	308,700	26,234	542,320	1,102,788			885,086
2021-07-09	V	CMC	1.26	1.34	1.19	1.31	0.06	9,253,352	4,797	1.30	1.31	5,508,586	1,226,500	186,971	615,300	56,225	365,300	669,217			386,475
2021-07-08	V	CMC	1.22	1.31	1.12	1.25	-0.01	16,920,293	7,837	1.25	1.26	9,026,580	2,944,470	503,421	972,900	68,642	770,708	1,718,515			765,508		3,500
2021-07-07	V	CMC	1.34	1.34	1.25	1.28	-0.05	5,473,236	3,572	1.27	1.28	2,896,531	980,910	151,349	209,700	16,025	260,685	603,372			261,774
2021-07-06	V	CMC	1.37	1.37	1.26	1.33	-0.04	12,524,205	6,997	1.32	1.33	6,209,999	1,748,400	223,267	403,400	83,391	821,685	1,995,187			924,593
2021-07-05	V	CMC	1.16	1.41	1.14	1.37	0.26	15,844,625	7,535	1.37	1.38	8,639,713	2,864,001	352,314	810,200	70,578	757,300	1,261,069			961,968		400
2021-07-02	V	CMC	1.07	1.11	1.06	1.11	0.08	5,170,061	2,259	1.10	1.11	2,872,760	751,083	144,739	105,900	7,117	410,300	613,459			130,469
2021-06-30	V	CMC	1.05	1.10	1.02	1.03	-0.02	6,216,699	2,794	1.03	1.05	3,308,798	972,155	207,539	143,900	34,740	386,300	589,554			235,364
2021-06-29	V	CMC	1.00	1.08	1.00	1.05	0.07	6,785,329	2,737	1.04	1.05	3,528,019	972,100	293,884	407,000	33,975	191,060	742,250			487,466
2021-06-28	V	CMC	1.02	1.02	0.98	0.98	0.01	5,325,692	1,921	0.98	1.00	2,726,496	976,400	84,367	272,000	24,360	108,500	784,947			178,746