Canada Markets open in 45 mins

mCloud Technologies Corp. (MCLD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.0000+0.4000 (+15.38%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2022------
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
May 13, 20222.91002.91002.91002.91002.9100-
May 12, 20222.82002.91002.82002.91002.91001,800
May 11, 20222.88002.95002.81002.82002.82002,400
May 10, 20223.04003.04002.70002.93002.930011,000
May 09, 20223.00003.20003.00003.08003.08006,500
May 06, 20223.43003.46003.16003.20003.200016,700
May 05, 20223.46003.46003.46003.46003.4600100
May 04, 20223.48003.65003.35003.46003.460022,900
May 03, 20223.41003.45003.40003.41003.41005,100
May 02, 20223.40003.40003.35003.35003.35006,500
Apr 29, 20223.45003.46003.40003.46003.46002,700
Apr 28, 20223.51003.51503.51003.51503.51502,000
Apr 27, 20223.55003.57003.54003.56003.560010,500
Apr 26, 20223.60003.60003.55003.60003.60008,700
Apr 25, 20223.48003.60003.48003.60003.60001,400
Apr 22, 20223.44003.50003.44003.50003.50002,600
Apr 21, 20223.50003.60003.40003.40003.400016,400
Apr 20, 20223.61003.68003.55003.55003.55008,500
Apr 19, 20223.95003.95003.75003.80003.800011,700
Apr 18, 20224.46004.46003.91003.96003.960016,800
Apr 14, 20224.68004.68004.00004.34004.340029,200
Apr 13, 20224.80004.81004.78004.78004.78001,100
Apr 12, 20224.82004.82004.81004.81004.8100400
Apr 11, 20224.90004.90004.81004.81004.8100600
Apr 08, 20224.98004.98004.85004.90004.90004,800
Apr 07, 20224.78005.01004.78005.00005.00006,500
Apr 06, 20224.84004.84004.70004.81004.81001,600
Apr 05, 20225.02005.02004.83004.90004.90002,700
Apr 04, 20225.17005.17004.81004.81004.810024,400
Apr 01, 20225.50005.50005.40005.40005.4000600
Mar 31, 20225.60005.60005.50005.50005.50001,000
Mar 30, 20225.59005.60005.34005.60005.60006,300
Mar 29, 20225.61005.61005.41005.41005.41005,500
Mar 28, 20225.85005.85005.80005.80005.8000900
Mar 25, 20225.80005.80005.80005.80005.80007,300
Mar 24, 20225.82005.85005.71005.80005.80003,700
Mar 23, 20225.85005.86005.85005.86005.86002,500
Mar 22, 20225.90005.90005.86005.90005.90008,700
Mar 21, 20225.72005.99005.72005.90005.900012,300
Mar 18, 20225.40005.64005.40005.64005.64002,300
Mar 17, 20225.33005.36005.30005.34005.34004,000
Mar 16, 20225.24005.33005.09005.20005.20009,500
Mar 15, 20225.42005.42004.96005.00005.000018,400
Mar 14, 20225.11005.40005.11005.21005.21009,500
Mar 11, 20224.90005.28004.90005.26005.260010,700
Mar 10, 20224.57004.87004.56004.87004.870012,000
Mar 09, 20224.55004.55004.54004.54004.5400600
Mar 08, 20224.85004.85004.53004.74004.740013,800
Mar 07, 20224.47004.85004.40004.75004.750015,300
Mar 04, 20224.37004.43004.29004.29004.29005,000
Mar 03, 20224.53004.53004.53004.53004.5300100
Mar 02, 20224.52004.80004.51004.75004.75004,200
Mar 01, 20224.50004.70004.45004.55004.55005,800
Feb 28, 20224.61004.73004.61004.73004.73006,600
Feb 25, 20224.17004.53004.17004.51004.51001,900
Feb 24, 20224.69004.69004.20004.31004.310010,000
Feb 23, 20224.50004.66004.44004.44004.44004,900
Feb 22, 20224.71004.71004.55004.60004.60007,500
Feb 18, 20224.67004.73004.60004.71004.71002,700
Feb 17, 20224.73004.73004.67004.67004.67005,200
Feb 16, 20224.80004.92004.75004.79004.79003,200
Feb 15, 20224.70004.74004.70004.74004.74003,100
Feb 14, 20224.76004.76004.68004.68004.68001,400
Feb 11, 20224.86004.86004.74004.76004.76002,700
Feb 10, 20224.85004.85004.70004.75004.75008,900
Feb 09, 20224.77004.82004.75004.80004.80002,500
Feb 08, 20224.90004.90004.68004.80004.80005,700
Feb 07, 20225.05005.05004.85004.85004.850018,200
Feb 04, 20225.25005.29005.00005.04005.040012,000
Feb 03, 20225.15005.15005.11005.11005.11001,600
Feb 02, 20225.00005.20004.91005.16005.16007,400
Feb 01, 20225.28005.39005.00005.00005.00006,700
Jan 31, 20225.11005.37005.11005.33005.33006,100
Jan 28, 20225.51005.51005.39005.39005.39005,900
Jan 27, 20225.77005.77005.61005.61005.61001,800
Jan 26, 20225.87005.88005.84005.84005.84002,100
Jan 25, 20225.65005.87005.65005.85005.850014,100
Jan 24, 20225.57005.80005.57005.64005.64005,800
Jan 21, 20225.56005.84005.56005.80005.800011,300
Jan 20, 20225.48005.74005.48005.70005.70009,500
Jan 19, 20225.66005.74005.48005.60005.600011,700
Jan 18, 20225.70005.85005.66005.75005.75008,200
Jan 17, 20225.62005.78005.61005.77005.77007,400
Jan 14, 20225.78005.81005.78005.80005.80002,700
Jan 13, 20225.83005.83005.80005.81005.81002,300
Jan 12, 20226.00006.00005.91005.91005.91003,700
Jan 11, 20225.87006.11005.87006.00006.00008,300
Jan 10, 20226.24006.24005.92006.05006.05002,700
Jan 07, 20226.00006.20006.00006.20006.20006,200
Jan 06, 20225.98006.19005.98006.05006.05004,800
Jan 05, 20226.29006.34006.20006.20006.20005,100
Jan 04, 20226.18006.32006.05006.32006.32008,900
Dec 31, 20215.90006.19005.90006.19006.19001,900
Dec 30, 20215.74006.12005.74006.10006.10005,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...