Canada markets close in 2 hours 31 minutes

mCloud Technologies Corp. (MCLD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.2000+0.2700 (+13.99%)
As of 01:16PM EDT. Market open.
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20221.93002.20001.93002.20002.20001,306
Oct 05, 20221.74001.93001.74001.93001.93002,900
Oct 04, 20221.72001.77001.55001.72001.720023,400
Oct 03, 20222.10002.11001.74001.74001.740022,100
Sept 30, 20222.25002.27002.19002.19002.19005,200
Sept 29, 20222.50002.50002.21002.21002.21003,300
Sept 28, 20222.40002.43002.36002.36002.36002,100
Sept 27, 20222.42002.42002.36002.36002.3600900
Sept 26, 20222.64002.64002.31002.37002.370017,600
Sept 23, 20222.67002.70002.60002.60002.60005,700
Sept 22, 20222.65002.73002.65002.73002.7300700
Sept 21, 20222.64002.64002.64002.64002.6400-
Sept 20, 20222.64002.64002.64002.64002.6400100
Sept 19, 20222.65002.65002.54002.54002.54005,500
Sept 16, 20222.68002.68002.68002.68002.6800200
Sept 15, 20222.74002.74002.64002.64002.6400500
Sept 14, 20222.81002.84002.78002.78002.78002,900
Sept 13, 20222.86002.90002.86002.90002.90001,200
Sept 12, 20222.85002.93002.85002.85002.85001,300
Sept 09, 20222.95002.95002.92002.92002.92001,600
Sept 08, 20223.00003.00002.94003.00003.00003,200
Sept 07, 20222.84002.94002.84002.90002.90001,900
Sept 06, 20222.84002.84002.81002.81002.81001,000
Sept 02, 20222.98002.98002.98002.98002.9800100
Sept 01, 20223.00003.05002.94002.96002.96001,900
Aug 31, 20222.68002.91002.68002.89002.89003,100
Aug 30, 20222.97003.05002.88002.88002.88003,200
Aug 29, 20222.64002.95002.64002.80002.80002,100
Aug 26, 20222.60002.61002.60002.61002.61002,800
Aug 25, 20222.60002.63002.45002.61002.610013,400
Aug 24, 20222.72002.78002.64002.72002.720010,500
Aug 23, 20223.03003.14002.80002.80002.800014,400
Aug 22, 20223.13003.14003.13003.14003.14001,400
Aug 19, 20222.89003.02002.89003.02003.0200200
Aug 18, 20223.05003.08003.05003.08003.0800200
Aug 17, 20222.87002.88002.72002.82002.82003,400
Aug 16, 20222.94003.10002.90003.00003.00008,700
Aug 15, 20223.27003.28003.09003.18003.18005,600
Aug 12, 20223.17003.30003.14003.23003.230014,200
Aug 11, 20223.21003.29002.86003.00003.000014,200
Aug 10, 20223.25003.30003.00003.05003.050029,300
Aug 09, 20223.62003.62003.54003.54003.5400200
Aug 08, 20223.57003.57003.42003.45003.45002,600
Aug 05, 20223.78003.79003.58003.61003.61003,800
Aug 04, 20223.84003.84003.57003.57003.57005,200
Aug 03, 20223.83003.85003.81003.85003.85005,200
Aug 02, 20223.79003.99003.66003.83003.83005,500
Jul 29, 20223.41003.41003.40003.40003.4000600
Jul 28, 20223.37003.37003.37003.37003.3700-
Jul 27, 20223.37003.37003.37003.37003.3700200
Jul 26, 20223.45003.45003.45003.45003.4500-
Jul 25, 20223.45003.45003.45003.45003.4500100
Jul 22, 20223.88003.88003.88003.88003.8800100
Jul 21, 20223.86003.88003.86003.88003.8800500
Jul 20, 20223.70003.70003.70003.70003.7000-
Jul 19, 20223.20003.70002.97003.70003.700013,700
Jul 18, 20223.61003.61003.20003.20003.20001,900
Jul 15, 20223.90003.90003.75003.75003.75001,600
Jul 14, 20223.91003.91003.75003.75003.7500800
Jul 13, 20223.50003.50003.50003.50003.5000500
Jul 12, 20223.59003.59003.59003.59003.5900700
Jul 11, 20223.70003.81003.70003.81003.81001,600
Jul 08, 20223.97003.97003.97003.97003.9700-
Jul 07, 20223.69003.97003.61003.97003.97004,300
Jul 06, 20223.62003.62003.62003.62003.6200-
Jul 05, 20223.80003.80003.62003.62003.62002,200
Jul 04, 20224.05004.05004.05004.05004.0500-
Jun 30, 20224.06004.06004.05004.05004.05002,300
Jun 29, 20224.01004.10004.01004.10004.10003,500
Jun 28, 20224.07004.07003.99003.99003.99002,200
Jun 27, 20224.07004.25004.07004.18004.18001,400
Jun 24, 20223.71004.00003.71004.00004.0000500
Jun 23, 20224.20004.21004.10004.10004.10005,900
Jun 22, 20224.12004.28004.10004.28004.28003,200
Jun 21, 20224.20004.22004.05004.22004.22007,200
Jun 20, 20224.10004.17004.00004.00004.0000900
Jun 17, 20223.82004.20003.82004.20004.20004,100
Jun 16, 20223.79004.03003.79004.02004.02006,200
Jun 15, 20223.72004.03003.72003.99003.99001,400
Jun 14, 20223.99004.00003.99004.00004.0000800
Jun 13, 20224.14004.15003.79003.79003.79005,100
Jun 10, 20224.20004.20004.10004.10004.10002,300
Jun 09, 20224.28004.28004.14004.14004.14002,200
Jun 08, 20224.10004.30004.10004.30004.30008,900
Jun 07, 20224.02004.20004.02004.20004.20007,500
Jun 06, 20223.99004.31003.99004.27004.270011,400
Jun 03, 20224.35004.40004.35004.35004.35001,500
Jun 02, 20224.00004.10003.93004.10004.100032,500
Jun 01, 20224.60004.61004.30004.40004.40005,700
May 31, 20223.70004.76003.70004.60004.600026,500
May 30, 20223.66003.66003.66003.66003.6600100
May 27, 20223.40003.69003.40003.69003.69005,600
May 26, 20223.45003.45003.38003.45003.45001,400
May 25, 20222.98003.37002.89003.37003.370010,400
May 24, 20222.98002.99002.97002.99002.9900800
May 20, 20222.75003.00002.72003.00003.00001,600
May 19, 20222.60002.75002.60002.60002.60004,800
May 18, 20222.91002.91002.80002.80002.80003,900
May 17, 20222.88002.97002.88002.90002.90004,000
May 16, 20222.85002.85002.79002.81002.81005,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...