Cleanaway Waste Management Limited (TSPCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1,476 |
| 25 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 24 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 23 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 25,100 |
| 22 Apr 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 19 Apr 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 782 |
| 18 Apr 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 17 Apr 2024 | 1.6600 | 1.6600 | 1.6100 | 1.6100 | 1.6100 | 1,095 |
| 16 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 23,425 |
| 15 Apr 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 792 |
| 12 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 704 |
| 11 Apr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 10 Apr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 567 |
| 09 Apr 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 08 Apr 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 190 |
| 05 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 04 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 03 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 02 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 01 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 28 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 632 |
| 27 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 26 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 587 |
| 25 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 2,373 |
| 22 Mar 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 21 Mar 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 20 Mar 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 19 Mar 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 18 Mar 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 3,065 |
| 15 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 14 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 13 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 12 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 11 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 08 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1,680 |
| 07 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 06 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 05 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 04 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 177 |
| 01 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 196 |
| 01 Mar 2024 | 0.0245 Dividend | |||||
| 29 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7455 | 143 |
| 28 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7356 | - |
| 27 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7356 | - |
| 26 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7356 | 209 |
| 23 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6863 | - |
| 22 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6863 | 554 |
| 21 Feb 2024 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | 1.6281 | 8,112 |
| 20 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7061 | - |
| 16 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7061 | 914 |
| 15 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7455 | 1,688 |
| 14 Feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6469 | - |
| 13 Feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6469 | 4,593 |
| 12 Feb 2024 | 1.7800 | 1.7800 | 1.6900 | 1.6900 | 1.6666 | 3,013 |
| 09 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6370 | 1,269 |
| 08 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6962 | - |
| 07 Feb 2024 | 1.6600 | 1.7200 | 1.6600 | 1.7200 | 1.6962 | 746 |
| 06 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6370 | - |
| 05 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6370 | 1,421 |
| 02 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6765 | - |
| 01 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6765 | - |
| 31 Jan 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6765 | - |
| 30 Jan 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6765 | 133 |
| 29 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6863 | 304 |
| 26 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5976 | - |
| 25 Jan 2024 | 1.6300 | 1.6550 | 1.6200 | 1.6200 | 1.5976 | 6,685 |
| 24 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6173 | - |
| 23 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6173 | 899 |
| 22 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6272 | 347 |
| 19 Jan 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6567 | - |
| 18 Jan 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6567 | 596 |
| 17 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7849 | - |
| 16 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7849 | - |
| 12 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7849 | - |
| 11 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7849 | - |
| 10 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7849 | - |
| 09 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7849 | - |
| 08 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7849 | 2,484 |
| 05 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7554 | - |
| 04 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7554 | - |
| 03 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7554 | - |
| 02 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7554 | - |
| 29 Dec 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7554 | - |
| 28 Dec 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7554 | - |
| 27 Dec 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7554 | - |
| 26 Dec 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7554 | - |
| 22 Dec 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7554 | - |
| 21 Dec 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7554 | - |
| 20 Dec 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7554 | 728 |
| 19 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8244 | 126 |
| 18 Dec 2023 | 1.7300 | 1.8100 | 1.7300 | 1.8100 | 1.7849 | 1,693 |
| 15 Dec 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6962 | 4,149 |
| 14 Dec 2023 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7061 | 485 |
| 13 Dec 2023 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.7159 | 515 |
| 12 Dec 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7356 | - |
| 11 Dec 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7356 | 1,319 |
| 08 Dec 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6962 | - |
| 07 Dec 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6962 | 1,074 |
| 06 Dec 2023 | 1.6500 | 1.6600 | 1.6400 | 1.6400 | 1.6173 | 3,774 |
| 05 Dec 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6962 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.