CANADA ADDS 90,000 JOBS IN APRIL

Unemployment rate remains steady at 6.1%, says StatCan

Mountain Commerce Bancorp, Inc. (MCBI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

17.50

0.00

(0.00%)

At close: 09:30AM EDT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	17.50	17.50	17.50	17.50	17.50	200
May 08, 2024	17.50	17.50	17.50	17.50	17.50	-
May 07, 2024	17.50	17.50	17.50	17.50	17.50	-
May 06, 2024	17.50	17.50	17.50	17.50	17.50	-
May 03, 2024	17.50	17.50	17.50	17.50	17.50	300
May 03, 2024	0.05 Dividend
May 02, 2024	17.50	17.50	17.50	17.50	17.45	-
May 01, 2024	17.50	17.50	17.50	17.50	17.45	100
Apr 30, 2024	17.55	17.55	17.55	17.55	17.50	100
Apr 29, 2024	17.54	17.54	17.54	17.54	17.49	-
Apr 26, 2024	17.54	17.54	17.54	17.54	17.49	400
Apr 25, 2024	17.75	17.75	17.75	17.75	17.70	800
Apr 24, 2024	18.00	18.00	18.00	18.00	17.95	-
Apr 23, 2024	18.00	18.00	18.00	18.00	17.95	-
Apr 22, 2024	18.00	18.00	18.00	18.00	17.95	100
Apr 19, 2024	17.75	18.00	17.75	18.00	17.95	4,000
Apr 18, 2024	18.00	18.00	18.00	18.00	17.95	-
Apr 17, 2024	18.00	18.00	18.00	18.00	17.95	-
Apr 16, 2024	18.00	18.00	18.00	18.00	17.95	-
Apr 15, 2024	18.00	18.00	18.00	18.00	17.95	-
Apr 12, 2024	18.00	18.00	18.00	18.00	17.95	-
Apr 11, 2024	18.00	18.00	18.00	18.00	17.95	-
Apr 10, 2024	17.66	18.00	17.63	18.00	17.95	1,600
Apr 09, 2024	18.15	18.15	18.15	18.15	18.10	-
Apr 08, 2024	18.00	18.25	17.61	18.15	18.10	10,100
Apr 05, 2024	18.25	18.25	18.25	18.25	18.20	-
Apr 04, 2024	18.25	18.25	18.25	18.25	18.20	-
Apr 03, 2024	18.25	18.25	18.25	18.25	18.20	-
Apr 02, 2024	18.25	18.25	18.25	18.25	18.20	-
Apr 01, 2024	18.25	18.25	18.25	18.25	18.20	-
Mar 28, 2024	18.25	18.25	18.25	18.25	18.20	-
Mar 27, 2024	17.75	18.25	17.65	18.25	18.20	10,400
Mar 26, 2024	18.25	18.25	18.25	18.25	18.20	-
Mar 25, 2024	18.25	18.25	18.25	18.25	18.20	-
Mar 22, 2024	18.25	18.25	18.25	18.25	18.20	-
Mar 21, 2024	18.25	18.25	18.25	18.25	18.20	-
Mar 20, 2024	17.78	18.25	17.76	18.25	18.20	5,800
Mar 19, 2024	17.65	18.25	17.65	17.71	17.66	15,600
Mar 18, 2024	18.25	18.25	18.25	18.25	18.20	-
Mar 15, 2024	17.90	18.25	17.90	18.25	18.20	15,500
Mar 14, 2024	18.45	18.45	18.45	18.45	18.40	-
Mar 13, 2024	18.45	18.45	18.45	18.45	18.40	-
Mar 12, 2024	18.45	18.45	18.45	18.45	18.40	-
Mar 11, 2024	18.45	18.45	18.45	18.45	18.40	-
Mar 08, 2024	17.90	18.45	17.90	18.45	18.40	600
Mar 07, 2024	17.90	17.90	17.90	17.90	17.85	-
Mar 06, 2024	17.90	17.90	17.90	17.90	17.85	-
Mar 05, 2024	17.82	17.90	17.82	17.90	17.85	7,600
Mar 04, 2024	17.82	17.90	17.81	17.90	17.85	2,600
Mar 01, 2024	18.00	18.00	18.00	18.00	17.95	-
Feb 29, 2024	18.00	18.00	18.00	18.00	17.95	-
Feb 28, 2024	18.00	18.00	17.65	18.00	17.95	5,700
Feb 27, 2024	18.45	18.45	18.45	18.45	18.40	-
Feb 26, 2024	18.45	18.45	18.45	18.45	18.40	-
Feb 23, 2024	18.02	18.45	18.02	18.45	18.40	1,200
Feb 22, 2024	18.50	18.50	18.50	18.50	18.45	-
Feb 21, 2024	18.50	18.50	18.50	18.50	18.45	-
Feb 20, 2024	18.50	18.50	18.50	18.50	18.45	-
Feb 16, 2024	18.50	18.50	18.50	18.50	18.45	-
Feb 15, 2024	18.24	18.50	18.24	18.50	18.45	800
Feb 14, 2024	18.24	18.24	18.24	18.24	18.19	-
Feb 13, 2024	18.50	18.50	18.00	18.24	18.19	6,200
Feb 12, 2024	18.55	18.55	18.55	18.55	18.50	-
Feb 09, 2024	18.55	18.55	18.55	18.55	18.50	-
Feb 08, 2024	18.55	18.55	18.55	18.55	18.50	-
Feb 07, 2024	18.55	18.55	18.55	18.55	18.50	-
Feb 06, 2024	18.55	18.55	18.55	18.55	18.50	-
Feb 05, 2024	18.55	18.55	18.55	18.55	18.50	-
Feb 02, 2024	18.55	18.55	18.55	18.55	18.50	-
Feb 02, 2024	0.08 Dividend
Feb 01, 2024	18.50	18.55	18.50	18.55	18.42	300
Jan 31, 2024	18.60	18.60	18.60	18.60	18.47	700
Jan 30, 2024	18.60	18.60	18.60	18.60	18.47	-
Jan 29, 2024	18.51	18.60	18.50	18.60	18.47	4,000
Jan 26, 2024	18.65	18.65	18.65	18.65	18.52	-
Jan 25, 2024	18.65	18.65	18.65	18.65	18.52	-
Jan 24, 2024	18.55	18.65	18.55	18.65	18.52	39,100
Jan 23, 2024	18.50	18.50	18.50	18.50	18.37	-
Jan 22, 2024	18.50	18.50	18.50	18.50	18.37	-
Jan 19, 2024	18.50	18.50	18.50	18.50	18.37	-
Jan 18, 2024	18.50	18.50	18.50	18.50	18.37	-
Jan 17, 2024	18.50	18.50	18.50	18.50	18.37	-
Jan 16, 2024	18.30	18.50	18.30	18.50	18.37	2,400
Jan 12, 2024	18.50	18.50	18.50	18.50	18.37	-
Jan 11, 2024	18.50	18.50	18.50	18.50	18.37	-
Jan 10, 2024	18.50	18.50	18.50	18.50	18.37	-
Jan 09, 2024	18.50	18.50	18.50	18.50	18.37	-
Jan 08, 2024	18.50	18.50	18.50	18.50	18.37	-
Jan 05, 2024	18.50	18.50	18.50	18.50	18.37	-
Jan 04, 2024	18.50	18.50	18.50	18.50	18.37	-
Jan 03, 2024	18.43	18.50	18.43	18.50	18.37	2,400
Jan 02, 2024	18.50	18.50	18.50	18.50	18.37	-
Dec 29, 2023	18.50	18.50	18.50	18.50	18.37	100
Dec 28, 2023	18.35	18.40	18.35	18.40	18.27	4,100
Dec 27, 2023	18.25	18.27	18.25	18.27	18.14	4,000
Dec 26, 2023	18.15	18.15	18.15	18.15	18.02	-
Dec 22, 2023	18.15	18.15	18.15	18.15	18.02	1,000
Dec 21, 2023	18.25	18.25	18.25	18.25	18.12	-
Dec 20, 2023	18.25	18.25	18.25	18.25	18.12	1,000
Dec 19, 2023	18.00	18.00	18.00	18.00	17.87	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7323+0.0012(+0.17%)

CRUDE OIL79.72+0.46(+0.58%)

Bitcoin CAD86,342.98+2,388.98(+2.85%)

CANADA ADDS 90,000 JOBS IN APRIL

Mountain Commerce Bancorp, Inc. (MCBI)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7323
+0.0012(+0.17%)

CRUDE OIL
79.72
+0.46(+0.58%)

Bitcoin CAD
86,342.98
+2,388.98(+2.85%)