MCLD.V - mCloud Technologies Corp.
TSXV - TSXV Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 14, 2020 | 3.1100 | 3.1500 | 3.0500 | 3.1500 | 3.1500 | 11,610 |
| Jul. 13, 2020 | 3.0500 | 3.2500 | 3.0500 | 3.1500 | 3.1500 | 63,800 |
| Jul. 10, 2020 | 3.1900 | 3.2600 | 3.0100 | 3.0800 | 3.0800 | 190,800 |
| Jul. 09, 2020 | 3.4100 | 3.4500 | 3.2300 | 3.2500 | 3.2500 | 77,600 |
| Jul. 08, 2020 | 3.5400 | 3.5400 | 3.4100 | 3.4400 | 3.4400 | 80,700 |
| Jul. 07, 2020 | 3.5500 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 67,000 |
| Jul. 06, 2020 | 3.5600 | 3.6000 | 3.5400 | 3.5500 | 3.5500 | 72,800 |
| Jul. 03, 2020 | 3.6500 | 3.6500 | 3.5600 | 3.5600 | 3.5600 | 13,500 |
| Jul. 02, 2020 | 3.6000 | 3.6600 | 3.5100 | 3.6200 | 3.6200 | 162,100 |
| Jun. 30, 2020 | 3.5800 | 3.5800 | 3.5600 | 3.5800 | 3.5800 | 26,400 |
| Jun. 29, 2020 | 3.6400 | 3.6400 | 3.5500 | 3.5800 | 3.5800 | 62,900 |
| Jun. 26, 2020 | 3.7200 | 3.7300 | 3.5000 | 3.5500 | 3.5500 | 144,400 |
| Jun. 25, 2020 | 4.0400 | 4.0400 | 3.9000 | 3.9600 | 3.9600 | 4,100 |
| Jun. 24, 2020 | 4.0800 | 4.0800 | 3.8600 | 4.0000 | 4.0000 | 31,700 |
| Jun. 23, 2020 | 4.1000 | 4.1000 | 3.9800 | 3.9900 | 3.9900 | 10,000 |
| Jun. 22, 2020 | 4.0900 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 29,800 |
| Jun. 19, 2020 | 4.0900 | 4.1000 | 4.0100 | 4.0400 | 4.0400 | 36,100 |
| Jun. 18, 2020 | 4.1000 | 4.1000 | 4.0000 | 4.0500 | 4.0500 | 15,500 |
| Jun. 17, 2020 | 3.9800 | 4.1000 | 3.9600 | 4.1000 | 4.1000 | 24,700 |
| Jun. 16, 2020 | 3.9800 | 3.9800 | 3.8500 | 3.9500 | 3.9500 | 25,800 |
| Jun. 15, 2020 | 3.6800 | 3.9300 | 3.6300 | 3.9100 | 3.9100 | 55,600 |
| Jun. 12, 2020 | 3.8000 | 3.8300 | 3.6600 | 3.7500 | 3.7500 | 45,600 |
| Jun. 11, 2020 | 3.8100 | 3.9200 | 3.6700 | 3.7000 | 3.7000 | 110,400 |
| Jun. 10, 2020 | 4.1000 | 4.1050 | 3.8600 | 3.9000 | 3.9000 | 98,300 |
| Jun. 09, 2020 | 4.1800 | 4.1800 | 4.1450 | 4.1500 | 4.1500 | 18,000 |
| Jun. 08, 2020 | 4.1700 | 4.2000 | 4.1100 | 4.1800 | 4.1800 | 55,200 |
| Jun. 05, 2020 | 4.1300 | 4.2400 | 4.0700 | 4.1500 | 4.1500 | 107,600 |
| Jun. 04, 2020 | 4.0200 | 4.1300 | 4.0200 | 4.1200 | 4.1200 | 65,600 |
| Jun. 03, 2020 | 4.0700 | 4.1500 | 4.0000 | 4.0700 | 4.0700 | 90,300 |
| Jun. 02, 2020 | 4.1100 | 4.1700 | 4.0600 | 4.0600 | 4.0600 | 34,700 |
| Jun. 01, 2020 | 4.1000 | 4.3400 | 4.0900 | 4.1000 | 4.1000 | 84,900 |
| May 29, 2020 | 4.1500 | 4.1600 | 4.0800 | 4.0900 | 4.0900 | 86,200 |
| May 28, 2020 | 4.1900 | 4.1900 | 4.0500 | 4.1600 | 4.1600 | 31,600 |
| May 27, 2020 | 4.3000 | 4.3000 | 4.0200 | 4.0800 | 4.0800 | 144,300 |
| May 26, 2020 | 4.6000 | 4.6000 | 4.1500 | 4.2000 | 4.2000 | 96,600 |
| May 25, 2020 | 4.5000 | 4.5900 | 4.4800 | 4.5900 | 4.5900 | 42,700 |
| May 22, 2020 | 4.2500 | 4.4500 | 4.2500 | 4.4200 | 4.4200 | 57,800 |
| May 21, 2020 | 4.3400 | 4.3800 | 4.2700 | 4.3200 | 4.3200 | 43,100 |
| May 20, 2020 | 4.2100 | 4.3600 | 4.2100 | 4.3000 | 4.3000 | 38,500 |
| May 19, 2020 | 4.1200 | 4.3000 | 4.1200 | 4.2000 | 4.2000 | 62,400 |
| May 15, 2020 | 4.1300 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 35,900 |
| May 14, 2020 | 4.1500 | 4.3000 | 4.1300 | 4.1400 | 4.1400 | 32,800 |
| May 13, 2020 | 4.2700 | 4.2700 | 4.1100 | 4.1100 | 4.1100 | 22,700 |
| May 12, 2020 | 4.3600 | 4.3600 | 4.1800 | 4.1800 | 4.1800 | 17,200 |
| May 11, 2020 | 4.4000 | 4.6000 | 4.3300 | 4.3800 | 4.3800 | 25,600 |
| May 08, 2020 | 4.1100 | 4.5000 | 4.0500 | 4.2900 | 4.2900 | 53,700 |
| May 07, 2020 | 4.2500 | 4.3000 | 4.1000 | 4.1000 | 4.1000 | 70,400 |
| May 06, 2020 | 4.2500 | 4.3300 | 4.1500 | 4.2500 | 4.2500 | 26,200 |
| May 05, 2020 | 4.7500 | 4.7500 | 4.2400 | 4.2400 | 4.2400 | 28,100 |
| May 04, 2020 | 4.5400 | 4.7400 | 4.4000 | 4.5000 | 4.5000 | 29,700 |
| May 01, 2020 | 4.5000 | 4.7200 | 4.4300 | 4.7200 | 4.7200 | 14,000 |
| Apr. 30, 2020 | 4.7000 | 4.8000 | 4.5800 | 4.6900 | 4.6900 | 14,700 |
| Apr. 29, 2020 | 4.4600 | 4.6000 | 4.4000 | 4.5800 | 4.5800 | 18,800 |
| Apr. 28, 2020 | 4.4000 | 4.4900 | 4.3200 | 4.4700 | 4.4700 | 19,900 |
| Apr. 27, 2020 | 4.3900 | 4.3900 | 4.0500 | 4.3300 | 4.3300 | 49,900 |
| Apr. 24, 2020 | 4.1100 | 4.3800 | 4.1000 | 4.2100 | 4.2100 | 15,700 |
| Apr. 23, 2020 | 4.2500 | 4.4000 | 4.0600 | 4.0600 | 4.0600 | 13,100 |
| Apr. 22, 2020 | 4.4000 | 4.5000 | 4.1000 | 4.1900 | 4.1900 | 18,600 |
| Apr. 21, 2020 | 4.1400 | 4.2100 | 4.0500 | 4.1300 | 4.1300 | 16,900 |
| Apr. 20, 2020 | 4.3900 | 4.3900 | 4.1300 | 4.2600 | 4.2600 | 25,200 |
| Apr. 17, 2020 | 4.4500 | 4.4800 | 4.2000 | 4.3000 | 4.3000 | 18,800 |
| Apr. 16, 2020 | 4.1500 | 4.3500 | 4.1500 | 4.3100 | 4.3100 | 10,400 |
| Apr. 15, 2020 | 4.3400 | 4.3400 | 4.0800 | 4.1600 | 4.1600 | 8,800 |
| Apr. 14, 2020 | 4.0000 | 4.2500 | 4.0000 | 4.2500 | 4.2500 | 13,600 |
| Apr. 13, 2020 | 4.2500 | 4.2500 | 3.9900 | 4.0000 | 4.0000 | 22,700 |
| Apr. 09, 2020 | 4.1000 | 4.4500 | 4.0000 | 4.2400 | 4.2400 | 34,800 |
| Apr. 08, 2020 | 4.2100 | 4.3500 | 4.1000 | 4.1000 | 4.1000 | 8,300 |
| Apr. 07, 2020 | 4.2000 | 4.2000 | 4.0500 | 4.1200 | 4.1200 | 11,600 |
| Apr. 06, 2020 | 4.0400 | 4.2000 | 4.0200 | 4.2000 | 4.2000 | 18,900 |
| Apr. 03, 2020 | 4.1400 | 4.1400 | 3.9500 | 3.9500 | 3.9500 | 19,700 |
| Apr. 02, 2020 | 4.0700 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 10,400 |
| Apr. 01, 2020 | 4.1100 | 4.2900 | 4.0000 | 4.0300 | 4.0300 | 26,200 |
| Mar. 31, 2020 | 4.2900 | 4.3500 | 4.2600 | 4.3500 | 4.3500 | 8,900 |
| Mar. 30, 2020 | 4.0200 | 4.4800 | 4.0200 | 4.2500 | 4.2500 | 14,700 |
| Mar. 27, 2020 | 3.8500 | 4.6000 | 3.8500 | 4.3800 | 4.3800 | 9,800 |
| Mar. 26, 2020 | 4.1000 | 4.5000 | 4.1000 | 4.3600 | 4.3600 | 16,700 |
| Mar. 25, 2020 | 3.7500 | 4.1000 | 3.7500 | 4.1000 | 4.1000 | 25,300 |
| Mar. 24, 2020 | 3.7000 | 3.9800 | 3.7000 | 3.7500 | 3.7500 | 20,100 |
| Mar. 23, 2020 | 3.9300 | 3.9800 | 3.6500 | 3.6500 | 3.6500 | 26,000 |
| Mar. 20, 2020 | 4.2500 | 4.2500 | 3.6000 | 3.9500 | 3.9500 | 29,900 |
| Mar. 19, 2020 | 4.0000 | 4.2200 | 3.8400 | 4.1800 | 4.1800 | 14,400 |
| Mar. 18, 2020 | 4.0000 | 4.2400 | 3.7600 | 4.2100 | 4.2100 | 30,100 |
| Mar. 17, 2020 | 3.9700 | 4.5900 | 3.9600 | 4.5600 | 4.5600 | 27,400 |
| Mar. 16, 2020 | 3.9200 | 4.0800 | 3.5000 | 3.9500 | 3.9500 | 43,300 |
| Mar. 13, 2020 | 4.1000 | 4.3000 | 3.9000 | 4.0400 | 4.0400 | 38,400 |
| Mar. 12, 2020 | 4.3800 | 4.3800 | 3.7400 | 4.0000 | 4.0000 | 67,800 |
| Mar. 11, 2020 | 4.9200 | 4.9200 | 4.3200 | 4.3200 | 4.3200 | 58,300 |
| Mar. 10, 2020 | 4.9100 | 5.5000 | 4.8800 | 4.8900 | 4.8900 | 14,900 |
| Mar. 09, 2020 | 5.1000 | 5.2300 | 4.8800 | 5.0100 | 5.0100 | 57,100 |
| Mar. 06, 2020 | 5.3200 | 5.3800 | 5.3200 | 5.3700 | 5.3700 | 16,800 |
| Mar. 05, 2020 | 5.6900 | 5.7200 | 5.2100 | 5.7000 | 5.7000 | 22,500 |
| Mar. 04, 2020 | 5.4600 | 5.9700 | 5.4600 | 5.7000 | 5.7000 | 17,800 |
| Mar. 03, 2020 | 5.9900 | 5.9900 | 5.5000 | 5.5000 | 5.5000 | 52,600 |
| Mar. 02, 2020 | 5.8000 | 5.9500 | 5.4000 | 5.9000 | 5.9000 | 37,200 |
| Feb. 28, 2020 | 5.7800 | 5.7800 | 5.0500 | 5.5200 | 5.5200 | 69,200 |
| Feb. 27, 2020 | 5.8800 | 5.8800 | 5.3500 | 5.4500 | 5.4500 | 12,100 |
| Feb. 26, 2020 | 5.2600 | 5.9000 | 5.2600 | 5.6700 | 5.6700 | 45,800 |
| Feb. 25, 2020 | 6.1000 | 6.1000 | 5.4200 | 5.5000 | 5.5000 | 43,000 |
| Feb. 24, 2020 | 6.1000 | 6.1700 | 5.8600 | 6.1000 | 6.1000 | 52,500 |
| Feb. 21, 2020 | 6.3500 | 6.3500 | 6.2100 | 6.2500 | 6.2500 | 10,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.