Canada markets closed

mCloud Technologies Corp. (MCLD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
5.58+0.13 (+2.39%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20215.515.585.255.585.5815,800
Dec. 02, 20215.505.535.405.455.4518,900
Dec. 01, 20215.545.655.455.455.452,700
Nov. 30, 20215.905.995.535.535.539,100
Nov. 29, 20215.705.765.605.705.703,500
Nov. 26, 20215.465.745.385.745.746,200
Nov. 25, 20215.485.705.355.455.457,900
Nov. 24, 20215.905.915.215.355.3542,500
Nov. 24, 20211:3 Stock Split
Nov. 23, 20216.037.506.036.726.7234,300
Nov. 22, 20215.886.545.796.546.549,833
Nov. 19, 20216.006.305.766.306.306,867
Nov. 18, 20215.825.975.555.975.9720,633
Nov. 17, 20216.036.035.706.006.0015,367
Nov. 16, 20216.276.275.856.006.0016,133
Nov. 15, 20216.246.336.006.126.1223,800
Nov. 12, 20216.336.456.186.396.396,000
Nov. 11, 20216.246.456.246.336.334,467
Nov. 10, 20216.576.576.156.336.3315,067
Nov. 09, 20216.846.846.606.636.632,667
Nov. 08, 20216.727.056.547.027.0213,933
Nov. 05, 20216.756.936.756.846.847,900
Nov. 04, 20216.996.996.846.906.903,400
Nov. 03, 20217.027.056.936.996.99933
Nov. 02, 20216.997.086.696.906.905,633
Nov. 01, 20216.726.996.696.996.993,600
Oct. 29, 20217.177.176.816.906.901,800
Oct. 28, 20216.757.056.696.786.7829,933
Oct. 27, 20216.907.146.877.147.1416,567
Oct. 26, 20216.757.206.727.057.0512,600
Oct. 25, 20216.787.056.757.057.051,633
Oct. 22, 20216.396.996.156.996.9921,000
Oct. 21, 20216.846.876.606.636.636,633
Oct. 20, 20217.147.146.907.027.027,267
Oct. 19, 20216.757.026.607.027.0212,367
Oct. 18, 20216.606.666.366.366.367,700
Oct. 15, 20216.906.936.666.726.723,900
Oct. 14, 20216.906.936.846.936.934,733
Oct. 13, 20216.636.936.606.936.938,700
Oct. 12, 20216.696.966.606.846.844,333
Oct. 08, 20216.696.726.696.726.72467
Oct. 07, 20216.907.026.756.846.842,500
Oct. 06, 20216.936.966.816.876.871,333
Oct. 05, 20216.546.996.486.936.9312,600
Oct. 04, 20216.696.966.456.606.6013,633
Oct. 01, 20216.817.056.487.057.0524,767
Sep. 30, 20216.877.026.846.936.933,367
Sep. 29, 20216.607.416.487.057.0515,667
Sep. 28, 20217.117.236.666.666.6624,867
Sep. 27, 20217.327.357.147.287.285,767
Sep. 24, 20217.447.447.267.387.383,133
Sep. 23, 20217.237.507.087.447.449,133
Sep. 22, 20217.357.507.237.237.2312,067
Sep. 21, 20217.957.957.057.387.3810,200
Sep. 20, 20217.807.807.147.237.239,600
Sep. 17, 20217.447.537.207.447.447,067
Sep. 16, 20217.717.777.477.477.476,867
Sep. 15, 20217.418.107.387.867.8615,867
Sep. 14, 20217.478.047.087.897.8924,400
Sep. 13, 20217.538.017.057.507.5024,467
Sep. 10, 20216.967.806.817.807.8027,367
Sep. 09, 20216.787.296.786.996.995,700
Sep. 08, 20216.667.026.637.027.028,033
Sep. 07, 20217.237.416.996.996.994,967
Sep. 03, 20216.967.446.847.207.2036,600
Sep. 02, 20216.516.786.456.786.7813,567
Sep. 01, 20216.336.546.336.516.513,900
Aug. 31, 20216.606.606.366.426.4222,700
Aug. 30, 20216.186.756.186.456.4514,833
Aug. 27, 20216.276.336.036.276.2722,967
Aug. 26, 20216.126.456.126.306.308,800
Aug. 25, 20216.396.606.366.606.605,600
Aug. 24, 20216.306.606.066.606.6017,533
Aug. 23, 20217.027.206.396.396.3941,067
Aug. 20, 20216.877.116.607.027.0216,167
Aug. 19, 20215.827.085.826.846.8427,967
Aug. 18, 20216.816.815.615.795.7939,767
Aug. 17, 20217.297.296.396.396.3958,500
Aug. 16, 20217.117.506.757.507.5020,433
Aug. 13, 20217.147.146.906.906.9022,133
Aug. 12, 20216.787.506.697.387.3815,733
Aug. 11, 20216.906.906.516.816.8116,633
Aug. 10, 20216.936.936.636.876.874,700
Aug. 09, 20217.477.476.996.996.994,467
Aug. 06, 20217.417.477.237.237.2314,300
Aug. 05, 20217.477.477.177.327.328,233
Aug. 04, 20218.018.047.207.207.2012,233
Aug. 03, 20217.388.257.388.048.0443,000
Jul. 30, 20216.787.986.787.657.6550,867
Jul. 29, 20216.846.906.636.816.8113,833
Jul. 28, 20216.906.906.606.606.608,200
Jul. 27, 20216.786.906.666.876.8714,333
Jul. 26, 20216.396.906.366.606.6021,433
Jul. 23, 20216.276.306.186.216.217,200
Jul. 22, 20216.456.606.336.336.339,000
Jul. 21, 20216.246.426.006.366.368,300
Jul. 20, 20216.396.546.366.366.363,067
Jul. 19, 20216.906.906.156.486.4858,800
Jul. 16, 20216.336.875.856.876.8760,433
Jul. 15, 20216.276.336.116.336.338,867
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...