mCloud Technologies Corp. (MCLD.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 5.51 | 5.58 | 5.25 | 5.58 | 5.58 | 15,800 |
| Dec. 02, 2021 | 5.50 | 5.53 | 5.40 | 5.45 | 5.45 | 18,900 |
| Dec. 01, 2021 | 5.54 | 5.65 | 5.45 | 5.45 | 5.45 | 2,700 |
| Nov. 30, 2021 | 5.90 | 5.99 | 5.53 | 5.53 | 5.53 | 9,100 |
| Nov. 29, 2021 | 5.70 | 5.76 | 5.60 | 5.70 | 5.70 | 3,500 |
| Nov. 26, 2021 | 5.46 | 5.74 | 5.38 | 5.74 | 5.74 | 6,200 |
| Nov. 25, 2021 | 5.48 | 5.70 | 5.35 | 5.45 | 5.45 | 7,900 |
| Nov. 24, 2021 | 5.90 | 5.91 | 5.21 | 5.35 | 5.35 | 42,500 |
| Nov. 24, 2021 | 1:3 Stock Split | |||||
| Nov. 23, 2021 | 6.03 | 7.50 | 6.03 | 6.72 | 6.72 | 34,300 |
| Nov. 22, 2021 | 5.88 | 6.54 | 5.79 | 6.54 | 6.54 | 9,833 |
| Nov. 19, 2021 | 6.00 | 6.30 | 5.76 | 6.30 | 6.30 | 6,867 |
| Nov. 18, 2021 | 5.82 | 5.97 | 5.55 | 5.97 | 5.97 | 20,633 |
| Nov. 17, 2021 | 6.03 | 6.03 | 5.70 | 6.00 | 6.00 | 15,367 |
| Nov. 16, 2021 | 6.27 | 6.27 | 5.85 | 6.00 | 6.00 | 16,133 |
| Nov. 15, 2021 | 6.24 | 6.33 | 6.00 | 6.12 | 6.12 | 23,800 |
| Nov. 12, 2021 | 6.33 | 6.45 | 6.18 | 6.39 | 6.39 | 6,000 |
| Nov. 11, 2021 | 6.24 | 6.45 | 6.24 | 6.33 | 6.33 | 4,467 |
| Nov. 10, 2021 | 6.57 | 6.57 | 6.15 | 6.33 | 6.33 | 15,067 |
| Nov. 09, 2021 | 6.84 | 6.84 | 6.60 | 6.63 | 6.63 | 2,667 |
| Nov. 08, 2021 | 6.72 | 7.05 | 6.54 | 7.02 | 7.02 | 13,933 |
| Nov. 05, 2021 | 6.75 | 6.93 | 6.75 | 6.84 | 6.84 | 7,900 |
| Nov. 04, 2021 | 6.99 | 6.99 | 6.84 | 6.90 | 6.90 | 3,400 |
| Nov. 03, 2021 | 7.02 | 7.05 | 6.93 | 6.99 | 6.99 | 933 |
| Nov. 02, 2021 | 6.99 | 7.08 | 6.69 | 6.90 | 6.90 | 5,633 |
| Nov. 01, 2021 | 6.72 | 6.99 | 6.69 | 6.99 | 6.99 | 3,600 |
| Oct. 29, 2021 | 7.17 | 7.17 | 6.81 | 6.90 | 6.90 | 1,800 |
| Oct. 28, 2021 | 6.75 | 7.05 | 6.69 | 6.78 | 6.78 | 29,933 |
| Oct. 27, 2021 | 6.90 | 7.14 | 6.87 | 7.14 | 7.14 | 16,567 |
| Oct. 26, 2021 | 6.75 | 7.20 | 6.72 | 7.05 | 7.05 | 12,600 |
| Oct. 25, 2021 | 6.78 | 7.05 | 6.75 | 7.05 | 7.05 | 1,633 |
| Oct. 22, 2021 | 6.39 | 6.99 | 6.15 | 6.99 | 6.99 | 21,000 |
| Oct. 21, 2021 | 6.84 | 6.87 | 6.60 | 6.63 | 6.63 | 6,633 |
| Oct. 20, 2021 | 7.14 | 7.14 | 6.90 | 7.02 | 7.02 | 7,267 |
| Oct. 19, 2021 | 6.75 | 7.02 | 6.60 | 7.02 | 7.02 | 12,367 |
| Oct. 18, 2021 | 6.60 | 6.66 | 6.36 | 6.36 | 6.36 | 7,700 |
| Oct. 15, 2021 | 6.90 | 6.93 | 6.66 | 6.72 | 6.72 | 3,900 |
| Oct. 14, 2021 | 6.90 | 6.93 | 6.84 | 6.93 | 6.93 | 4,733 |
| Oct. 13, 2021 | 6.63 | 6.93 | 6.60 | 6.93 | 6.93 | 8,700 |
| Oct. 12, 2021 | 6.69 | 6.96 | 6.60 | 6.84 | 6.84 | 4,333 |
| Oct. 08, 2021 | 6.69 | 6.72 | 6.69 | 6.72 | 6.72 | 467 |
| Oct. 07, 2021 | 6.90 | 7.02 | 6.75 | 6.84 | 6.84 | 2,500 |
| Oct. 06, 2021 | 6.93 | 6.96 | 6.81 | 6.87 | 6.87 | 1,333 |
| Oct. 05, 2021 | 6.54 | 6.99 | 6.48 | 6.93 | 6.93 | 12,600 |
| Oct. 04, 2021 | 6.69 | 6.96 | 6.45 | 6.60 | 6.60 | 13,633 |
| Oct. 01, 2021 | 6.81 | 7.05 | 6.48 | 7.05 | 7.05 | 24,767 |
| Sep. 30, 2021 | 6.87 | 7.02 | 6.84 | 6.93 | 6.93 | 3,367 |
| Sep. 29, 2021 | 6.60 | 7.41 | 6.48 | 7.05 | 7.05 | 15,667 |
| Sep. 28, 2021 | 7.11 | 7.23 | 6.66 | 6.66 | 6.66 | 24,867 |
| Sep. 27, 2021 | 7.32 | 7.35 | 7.14 | 7.28 | 7.28 | 5,767 |
| Sep. 24, 2021 | 7.44 | 7.44 | 7.26 | 7.38 | 7.38 | 3,133 |
| Sep. 23, 2021 | 7.23 | 7.50 | 7.08 | 7.44 | 7.44 | 9,133 |
| Sep. 22, 2021 | 7.35 | 7.50 | 7.23 | 7.23 | 7.23 | 12,067 |
| Sep. 21, 2021 | 7.95 | 7.95 | 7.05 | 7.38 | 7.38 | 10,200 |
| Sep. 20, 2021 | 7.80 | 7.80 | 7.14 | 7.23 | 7.23 | 9,600 |
| Sep. 17, 2021 | 7.44 | 7.53 | 7.20 | 7.44 | 7.44 | 7,067 |
| Sep. 16, 2021 | 7.71 | 7.77 | 7.47 | 7.47 | 7.47 | 6,867 |
| Sep. 15, 2021 | 7.41 | 8.10 | 7.38 | 7.86 | 7.86 | 15,867 |
| Sep. 14, 2021 | 7.47 | 8.04 | 7.08 | 7.89 | 7.89 | 24,400 |
| Sep. 13, 2021 | 7.53 | 8.01 | 7.05 | 7.50 | 7.50 | 24,467 |
| Sep. 10, 2021 | 6.96 | 7.80 | 6.81 | 7.80 | 7.80 | 27,367 |
| Sep. 09, 2021 | 6.78 | 7.29 | 6.78 | 6.99 | 6.99 | 5,700 |
| Sep. 08, 2021 | 6.66 | 7.02 | 6.63 | 7.02 | 7.02 | 8,033 |
| Sep. 07, 2021 | 7.23 | 7.41 | 6.99 | 6.99 | 6.99 | 4,967 |
| Sep. 03, 2021 | 6.96 | 7.44 | 6.84 | 7.20 | 7.20 | 36,600 |
| Sep. 02, 2021 | 6.51 | 6.78 | 6.45 | 6.78 | 6.78 | 13,567 |
| Sep. 01, 2021 | 6.33 | 6.54 | 6.33 | 6.51 | 6.51 | 3,900 |
| Aug. 31, 2021 | 6.60 | 6.60 | 6.36 | 6.42 | 6.42 | 22,700 |
| Aug. 30, 2021 | 6.18 | 6.75 | 6.18 | 6.45 | 6.45 | 14,833 |
| Aug. 27, 2021 | 6.27 | 6.33 | 6.03 | 6.27 | 6.27 | 22,967 |
| Aug. 26, 2021 | 6.12 | 6.45 | 6.12 | 6.30 | 6.30 | 8,800 |
| Aug. 25, 2021 | 6.39 | 6.60 | 6.36 | 6.60 | 6.60 | 5,600 |
| Aug. 24, 2021 | 6.30 | 6.60 | 6.06 | 6.60 | 6.60 | 17,533 |
| Aug. 23, 2021 | 7.02 | 7.20 | 6.39 | 6.39 | 6.39 | 41,067 |
| Aug. 20, 2021 | 6.87 | 7.11 | 6.60 | 7.02 | 7.02 | 16,167 |
| Aug. 19, 2021 | 5.82 | 7.08 | 5.82 | 6.84 | 6.84 | 27,967 |
| Aug. 18, 2021 | 6.81 | 6.81 | 5.61 | 5.79 | 5.79 | 39,767 |
| Aug. 17, 2021 | 7.29 | 7.29 | 6.39 | 6.39 | 6.39 | 58,500 |
| Aug. 16, 2021 | 7.11 | 7.50 | 6.75 | 7.50 | 7.50 | 20,433 |
| Aug. 13, 2021 | 7.14 | 7.14 | 6.90 | 6.90 | 6.90 | 22,133 |
| Aug. 12, 2021 | 6.78 | 7.50 | 6.69 | 7.38 | 7.38 | 15,733 |
| Aug. 11, 2021 | 6.90 | 6.90 | 6.51 | 6.81 | 6.81 | 16,633 |
| Aug. 10, 2021 | 6.93 | 6.93 | 6.63 | 6.87 | 6.87 | 4,700 |
| Aug. 09, 2021 | 7.47 | 7.47 | 6.99 | 6.99 | 6.99 | 4,467 |
| Aug. 06, 2021 | 7.41 | 7.47 | 7.23 | 7.23 | 7.23 | 14,300 |
| Aug. 05, 2021 | 7.47 | 7.47 | 7.17 | 7.32 | 7.32 | 8,233 |
| Aug. 04, 2021 | 8.01 | 8.04 | 7.20 | 7.20 | 7.20 | 12,233 |
| Aug. 03, 2021 | 7.38 | 8.25 | 7.38 | 8.04 | 8.04 | 43,000 |
| Jul. 30, 2021 | 6.78 | 7.98 | 6.78 | 7.65 | 7.65 | 50,867 |
| Jul. 29, 2021 | 6.84 | 6.90 | 6.63 | 6.81 | 6.81 | 13,833 |
| Jul. 28, 2021 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | 8,200 |
| Jul. 27, 2021 | 6.78 | 6.90 | 6.66 | 6.87 | 6.87 | 14,333 |
| Jul. 26, 2021 | 6.39 | 6.90 | 6.36 | 6.60 | 6.60 | 21,433 |
| Jul. 23, 2021 | 6.27 | 6.30 | 6.18 | 6.21 | 6.21 | 7,200 |
| Jul. 22, 2021 | 6.45 | 6.60 | 6.33 | 6.33 | 6.33 | 9,000 |
| Jul. 21, 2021 | 6.24 | 6.42 | 6.00 | 6.36 | 6.36 | 8,300 |
| Jul. 20, 2021 | 6.39 | 6.54 | 6.36 | 6.36 | 6.36 | 3,067 |
| Jul. 19, 2021 | 6.90 | 6.90 | 6.15 | 6.48 | 6.48 | 58,800 |
| Jul. 16, 2021 | 6.33 | 6.87 | 5.85 | 6.87 | 6.87 | 60,433 |
| Jul. 15, 2021 | 6.27 | 6.33 | 6.11 | 6.33 | 6.33 | 8,867 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
