Eastwood Bio-Medical Canada Inc EBM
TSXV · Canada · Health Technology
CAD 1.95+0.05 (+2.63%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.95 | +2.63% | CAD 1.85 | CAD 2.06 | CAD 1.85 | 3.50K |
| 2026-09-30 | CAD 1.90 | +5.56% | CAD 1.80 | CAD 1.95 | CAD 1.80 | 16.60K |
| 2026-09-29 | CAD 1.80 | -1.64% | CAD 1.80 | CAD 1.80 | CAD 1.80 | 5.60K |
| 2026-09-28 | CAD 1.83 | 0.00% | CAD 1.80 | CAD 1.83 | CAD 1.79 | 8.50K |
| 2026-09-25 | CAD 1.83 | 0.00% | CAD 1.80 | CAD 1.83 | CAD 1.80 | 4.70K |
| 2026-09-24 | CAD 1.83 | 0.00% | CAD 1.83 | CAD 1.83 | CAD 1.83 | 4.50K |
| 2026-09-23 | CAD 1.83 | 0.00% | CAD 1.80 | CAD 1.83 | CAD 1.80 | 12.00K |
| 2026-09-22 | CAD 1.83 | +1.10% | CAD 1.79 | CAD 1.83 | CAD 1.70 | 22.80K |
| 2026-09-21 | CAD 1.81 | 0.00% | CAD 1.82 | CAD 1.82 | CAD 1.81 | 1.60K |
| 2026-09-18 | CAD 1.81 | 0.00% | CAD 1.80 | CAD 1.81 | CAD 1.79 | 6.60K |
| 2026-09-17 | CAD 1.81 | +0.56% | CAD 1.79 | CAD 1.82 | CAD 1.79 | 14.60K |
| 2026-09-16 | CAD 1.80 | 0.00% | CAD 1.77 | CAD 1.82 | CAD 1.77 | 22.60K |
| 2026-09-15 | CAD 1.80 | 0.00% | CAD 1.78 | CAD 1.80 | CAD 1.78 | 1.80K |
| 2026-09-14 | CAD 1.80 | -2.70% | CAD 1.85 | CAD 1.85 | CAD 1.80 | 9.60K |
| 2026-09-11 | CAD 1.85 | -0.54% | CAD 1.80 | CAD 1.85 | CAD 1.80 | 13.20K |
| 2026-09-10 | CAD 1.86 | -0.53% | CAD 1.85 | CAD 1.86 | CAD 1.85 | 15.10K |
| 2026-09-09 | CAD 1.87 | -0.53% | CAD 1.85 | CAD 1.88 | CAD 1.85 | 10.80K |
| 2026-09-08 | CAD 1.88 | -1.05% | CAD 1.80 | CAD 1.89 | CAD 1.80 | 21.40K |
| 2026-09-04 | CAD 1.90 | +1.06% | CAD 1.85 | CAD 1.90 | CAD 1.85 | 8.50K |
| 2026-09-03 | CAD 1.88 | -0.53% | CAD 1.72 | CAD 1.89 | CAD 1.72 | 10.80K |
| 2026-09-02 | CAD 1.89 | 0.00% | CAD 1.85 | CAD 1.90 | CAD 1.85 | 19.30K |
| 2026-09-01 | CAD 1.89 | -0.53% | CAD 1.65 | CAD 1.90 | CAD 1.65 | 14.60K |
| 2026-08-31 | CAD 1.90 | +1.06% | CAD 1.85 | CAD 1.90 | CAD 1.85 | 20.70K |
| 2026-08-28 | CAD 1.88 | -1.57% | CAD 1.95 | CAD 1.95 | CAD 1.86 | 4.10K |
| 2026-08-27 | CAD 1.91 | -1.04% | CAD 1.92 | CAD 1.92 | CAD 1.91 | 10.40K |
| 2026-08-26 | CAD 1.93 | +4.32% | CAD 1.80 | CAD 1.93 | CAD 1.80 | 8.00K |
| 2026-08-25 | CAD 1.85 | 0.00% | CAD 1.72 | CAD 1.95 | CAD 1.72 | 24.90K |
| 2026-08-24 | CAD 1.85 | +8.82% | CAD 1.65 | CAD 1.88 | CAD 1.65 | 13.80K |
| 2026-08-21 | CAD 1.70 | -12.82% | CAD 1.80 | CAD 1.90 | CAD 1.66 | 21.60K |
| 2026-08-20 | CAD 1.95 | 0.00% | CAD 1.95 | CAD 1.97 | CAD 1.82 | 18.10K |
| 2026-08-19 | CAD 1.95 | +4.28% | CAD 1.87 | CAD 1.95 | CAD 1.87 | 10.00K |
| 2026-08-18 | CAD 1.87 | -1.58% | CAD 1.85 | CAD 1.90 | CAD 1.85 | 21.30K |
| 2026-08-17 | CAD 1.90 | +5.56% | CAD 1.78 | CAD 1.95 | CAD 1.78 | 13.50K |
| 2026-08-14 | CAD 1.80 | +16.13% | CAD 1.50 | CAD 1.82 | CAD 1.50 | 28.10K |
| 2026-08-13 | CAD 1.55 | +10.71% | CAD 1.45 | CAD 1.55 | CAD 1.45 | 16.60K |
| 2026-08-12 | CAD 1.40 | +7.69% | CAD 1.37 | CAD 1.40 | CAD 1.37 | 19.40K |
| 2026-08-11 | CAD 1.30 | +8.33% | CAD 1.29 | CAD 1.30 | CAD 1.22 | 2.50K |
| 2026-08-10 | CAD 1.20 | -11.11% | CAD 1.11 | CAD 1.22 | CAD 1.11 | 6.10K |
| 2026-08-07 | CAD 1.35 | +12.50% | CAD 1.20 | CAD 1.35 | CAD 1.20 | 8.20K |
| 2026-08-06 | CAD 1.20 | +22.45% | CAD 1.00 | CAD 1.20 | CAD 1.00 | 17.50K |
| 2026-08-05 | CAD 0.98 | -17.65% | CAD 1.04 | CAD 1.04 | CAD 0.98 | 13.30K |
| 2026-08-04 | CAD 1.19 | +22.68% | CAD 1.01 | CAD 1.19 | CAD 1.01 | 8.60K |
| 2026-07-31 | CAD 0.97 | -2.02% | CAD 0.98 | CAD 1.00 | CAD 0.96 | 33.40K |
| 2026-07-30 | CAD 0.99 | +5.32% | CAD 0.90 | CAD 0.99 | CAD 0.90 | 10.60K |
| 2026-07-29 | CAD 0.94 | +10.59% | CAD 0.97 | CAD 1.00 | CAD 0.94 | 6.70K |
| 2026-07-28 | CAD 0.85 | -12.37% | CAD 0.98 | CAD 1.00 | CAD 0.70 | 24.80K |
| 2026-07-27 | CAD 0.97 | -2.02% | CAD 0.97 | CAD 0.97 | CAD 0.97 | 1.10K |
| 2026-07-24 | CAD 0.99 | +1.02% | CAD 0.99 | CAD 0.99 | CAD 0.99 | 3.10K |
| 2026-07-23 | CAD 0.98 | 0.00% | CAD 0.80 | CAD 0.98 | CAD 0.80 | 2.10K |
| 2026-07-22 | CAD 0.98 | -2.00% | CAD 0.99 | CAD 0.99 | CAD 0.95 | 3.80K |
| 2026-07-21 | CAD 1.00 | 0.00% | CAD 1.00 | CAD 1.00 | CAD 1.00 | 600 |
| 2026-07-20 | CAD 1.00 | +3.09% | CAD 1.00 | CAD 1.00 | CAD 0.97 | 42.00K |
| 2026-07-17 | CAD 0.97 | 0.00% | CAD 0.96 | CAD 0.97 | CAD 0.96 | 1.50K |
| 2026-07-16 | CAD 0.97 | 0.00% | CAD 0.96 | CAD 0.97 | CAD 0.96 | 5.00K |
| 2026-07-15 | CAD 0.97 | +7.78% | CAD 0.97 | CAD 0.97 | CAD 0.97 | 1.10K |
| 2026-07-14 | CAD 0.90 | -10.00% | CAD 0.85 | CAD 0.99 | CAD 0.85 | 8.50K |
| 2026-07-13 | CAD 1.00 | +5.26% | CAD 0.99 | CAD 1.00 | CAD 0.99 | 6.20K |
| 2026-07-10 | CAD 0.95 | -5.00% | CAD 0.96 | CAD 0.98 | CAD 0.95 | 13.10K |
| 2026-07-09 | CAD 1.00 | 0.00% | CAD 0.94 | CAD 1.00 | CAD 0.94 | 22.90K |
| 2026-07-08 | CAD 1.00 | +2.04% | CAD 0.94 | CAD 1.00 | CAD 0.94 | 25.10K |
| 2026-07-07 | CAD 0.98 | 0.00% | CAD 0.96 | CAD 0.98 | CAD 0.94 | 23.70K |
| 2026-07-06 | CAD 0.98 | 0.00% | CAD 0.92 | CAD 0.98 | CAD 0.92 | 22.60K |
| 2026-07-03 | CAD 0.98 | 0.00% | CAD 0.95 | CAD 0.98 | CAD 0.95 | 23.80K |
| 2026-07-02 | CAD 0.98 | -2.00% | CAD 0.93 | CAD 0.98 | CAD 0.83 | 27.40K |
| 2026-06-30 | CAD 1.00 | 0.00% | CAD 0.97 | CAD 1.00 | CAD 0.87 | 18.50K |
| 2026-06-29 | CAD 1.00 | +1.01% | CAD 0.95 | CAD 1.00 | CAD 0.95 | 13.10K |
| 2026-06-26 | CAD 0.99 | -1.00% | CAD 0.99 | CAD 1.00 | CAD 0.98 | 16.50K |
| 2026-06-25 | CAD 1.00 | +11.11% | CAD 0.90 | CAD 1.00 | CAD 0.90 | 13.60K |
| 2026-06-24 | CAD 0.90 | 0.00% | CAD 0.90 | CAD 0.90 | CAD 0.90 | 0 |
| 2026-06-23 | CAD 0.90 | -8.16% | CAD 0.95 | CAD 1.00 | CAD 0.90 | 19.20K |
| 2026-06-22 | CAD 0.98 | 0.00% | CAD 0.98 | CAD 0.98 | CAD 0.98 | 2.20K |
| 2026-06-19 | CAD 0.98 | 0.00% | CAD 0.98 | CAD 0.98 | CAD 0.98 | 1.40K |
| 2026-06-18 | CAD 0.98 | 0.00% | CAD 0.98 | CAD 0.98 | CAD 0.98 | 0 |
| 2026-06-17 | CAD 0.98 | +6.52% | CAD 0.92 | CAD 0.98 | CAD 0.90 | 7.60K |
| 2026-06-16 | CAD 0.92 | -1.08% | CAD 0.92 | CAD 0.92 | CAD 0.92 | 1.20K |
| 2026-06-15 | CAD 0.93 | -2.11% | CAD 0.93 | CAD 0.93 | CAD 0.93 | 2.40K |
| 2026-06-12 | CAD 0.95 | 0.00% | CAD 0.95 | CAD 0.95 | CAD 0.95 | 0 |
| 2026-06-11 | CAD 0.95 | 0.00% | CAD 0.95 | CAD 0.95 | CAD 0.95 | 3.30K |
| 2026-06-10 | CAD 0.95 | 0.00% | CAD 0.95 | CAD 0.95 | CAD 0.95 | 14.70K |
| 2026-06-09 | CAD 0.95 | 0.00% | CAD 0.95 | CAD 0.95 | CAD 0.94 | 14.90K |
| 2026-06-08 | CAD 0.95 | +10.47% | CAD 0.86 | CAD 0.95 | CAD 0.86 | 5.00K |
| 2026-06-05 | CAD 0.86 | +6.17% | CAD 0.85 | CAD 0.86 | CAD 0.85 | 10.70K |
| 2026-06-04 | CAD 0.81 | -5.81% | CAD 0.81 | CAD 0.81 | CAD 0.81 | 1.90K |
| 2026-06-03 | CAD 0.86 | 0.00% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 0 |
| 2026-06-02 | CAD 0.86 | 0.00% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 4.70K |
| 2026-06-01 | CAD 0.86 | +11.69% | CAD 0.86 | CAD 0.87 | CAD 0.86 | 45.30K |
| 2026-05-29 | CAD 0.77 | +10.00% | CAD 0.77 | CAD 0.77 | CAD 0.77 | 2.10K |
| 2026-05-28 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 3.80K |
| 2026-05-27 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 0 |
| 2026-05-26 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 1.10K |