MCLD.V - mCloud Technologies Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 14, 20203.11003.15003.05003.15003.150011,610
Jul. 13, 20203.05003.25003.05003.15003.150063,800
Jul. 10, 20203.19003.26003.01003.08003.0800190,800
Jul. 09, 20203.41003.45003.23003.25003.250077,600
Jul. 08, 20203.54003.54003.41003.44003.440080,700
Jul. 07, 20203.55003.60003.50003.50003.500067,000
Jul. 06, 20203.56003.60003.54003.55003.550072,800
Jul. 03, 20203.65003.65003.56003.56003.560013,500
Jul. 02, 20203.60003.66003.51003.62003.6200162,100
Jun. 30, 20203.58003.58003.56003.58003.580026,400
Jun. 29, 20203.64003.64003.55003.58003.580062,900
Jun. 26, 20203.72003.73003.50003.55003.5500144,400
Jun. 25, 20204.04004.04003.90003.96003.96004,100
Jun. 24, 20204.08004.08003.86004.00004.000031,700
Jun. 23, 20204.10004.10003.98003.99003.990010,000
Jun. 22, 20204.09004.10004.00004.10004.100029,800
Jun. 19, 20204.09004.10004.01004.04004.040036,100
Jun. 18, 20204.10004.10004.00004.05004.050015,500
Jun. 17, 20203.98004.10003.96004.10004.100024,700
Jun. 16, 20203.98003.98003.85003.95003.950025,800
Jun. 15, 20203.68003.93003.63003.91003.910055,600
Jun. 12, 20203.80003.83003.66003.75003.750045,600
Jun. 11, 20203.81003.92003.67003.70003.7000110,400
Jun. 10, 20204.10004.10503.86003.90003.900098,300
Jun. 09, 20204.18004.18004.14504.15004.150018,000
Jun. 08, 20204.17004.20004.11004.18004.180055,200
Jun. 05, 20204.13004.24004.07004.15004.1500107,600
Jun. 04, 20204.02004.13004.02004.12004.120065,600
Jun. 03, 20204.07004.15004.00004.07004.070090,300
Jun. 02, 20204.11004.17004.06004.06004.060034,700
Jun. 01, 20204.10004.34004.09004.10004.100084,900
May 29, 20204.15004.16004.08004.09004.090086,200
May 28, 20204.19004.19004.05004.16004.160031,600
May 27, 20204.30004.30004.02004.08004.0800144,300
May 26, 20204.60004.60004.15004.20004.200096,600
May 25, 20204.50004.59004.48004.59004.590042,700
May 22, 20204.25004.45004.25004.42004.420057,800
May 21, 20204.34004.38004.27004.32004.320043,100
May 20, 20204.21004.36004.21004.30004.300038,500
May 19, 20204.12004.30004.12004.20004.200062,400
May 15, 20204.13004.20004.10004.10004.100035,900
May 14, 20204.15004.30004.13004.14004.140032,800
May 13, 20204.27004.27004.11004.11004.110022,700
May 12, 20204.36004.36004.18004.18004.180017,200
May 11, 20204.40004.60004.33004.38004.380025,600
May 08, 20204.11004.50004.05004.29004.290053,700
May 07, 20204.25004.30004.10004.10004.100070,400
May 06, 20204.25004.33004.15004.25004.250026,200
May 05, 20204.75004.75004.24004.24004.240028,100
May 04, 20204.54004.74004.40004.50004.500029,700
May 01, 20204.50004.72004.43004.72004.720014,000
Apr. 30, 20204.70004.80004.58004.69004.690014,700
Apr. 29, 20204.46004.60004.40004.58004.580018,800
Apr. 28, 20204.40004.49004.32004.47004.470019,900
Apr. 27, 20204.39004.39004.05004.33004.330049,900
Apr. 24, 20204.11004.38004.10004.21004.210015,700
Apr. 23, 20204.25004.40004.06004.06004.060013,100
Apr. 22, 20204.40004.50004.10004.19004.190018,600
Apr. 21, 20204.14004.21004.05004.13004.130016,900
Apr. 20, 20204.39004.39004.13004.26004.260025,200
Apr. 17, 20204.45004.48004.20004.30004.300018,800
Apr. 16, 20204.15004.35004.15004.31004.310010,400
Apr. 15, 20204.34004.34004.08004.16004.16008,800
Apr. 14, 20204.00004.25004.00004.25004.250013,600
Apr. 13, 20204.25004.25003.99004.00004.000022,700
Apr. 09, 20204.10004.45004.00004.24004.240034,800
Apr. 08, 20204.21004.35004.10004.10004.10008,300
Apr. 07, 20204.20004.20004.05004.12004.120011,600
Apr. 06, 20204.04004.20004.02004.20004.200018,900
Apr. 03, 20204.14004.14003.95003.95003.950019,700
Apr. 02, 20204.07004.10004.00004.10004.100010,400
Apr. 01, 20204.11004.29004.00004.03004.030026,200
Mar. 31, 20204.29004.35004.26004.35004.35008,900
Mar. 30, 20204.02004.48004.02004.25004.250014,700
Mar. 27, 20203.85004.60003.85004.38004.38009,800
Mar. 26, 20204.10004.50004.10004.36004.360016,700
Mar. 25, 20203.75004.10003.75004.10004.100025,300
Mar. 24, 20203.70003.98003.70003.75003.750020,100
Mar. 23, 20203.93003.98003.65003.65003.650026,000
Mar. 20, 20204.25004.25003.60003.95003.950029,900
Mar. 19, 20204.00004.22003.84004.18004.180014,400
Mar. 18, 20204.00004.24003.76004.21004.210030,100
Mar. 17, 20203.97004.59003.96004.56004.560027,400
Mar. 16, 20203.92004.08003.50003.95003.950043,300
Mar. 13, 20204.10004.30003.90004.04004.040038,400
Mar. 12, 20204.38004.38003.74004.00004.000067,800
Mar. 11, 20204.92004.92004.32004.32004.320058,300
Mar. 10, 20204.91005.50004.88004.89004.890014,900
Mar. 09, 20205.10005.23004.88005.01005.010057,100
Mar. 06, 20205.32005.38005.32005.37005.370016,800
Mar. 05, 20205.69005.72005.21005.70005.700022,500
Mar. 04, 20205.46005.97005.46005.70005.700017,800
Mar. 03, 20205.99005.99005.50005.50005.500052,600
Mar. 02, 20205.80005.95005.40005.90005.900037,200
Feb. 28, 20205.78005.78005.05005.52005.520069,200
Feb. 27, 20205.88005.88005.35005.45005.450012,100
Feb. 26, 20205.26005.90005.26005.67005.670045,800
Feb. 25, 20206.10006.10005.42005.50005.500043,000
Feb. 24, 20206.10006.17005.86006.10006.100052,500
Feb. 21, 20206.35006.35006.21006.25006.250010,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...