mCloud Technologies Corp. (MCLD.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2022 | - | - | - | - | - | - |
| May 20, 2022 | 2.7500 | 3.0000 | 2.7200 | 3.0000 | 3.0000 | 1,600 |
| May 19, 2022 | 2.6000 | 2.7500 | 2.6000 | 2.6000 | 2.6000 | 4,800 |
| May 18, 2022 | 2.9100 | 2.9100 | 2.8000 | 2.8000 | 2.8000 | 3,900 |
| May 17, 2022 | 2.8800 | 2.9700 | 2.8800 | 2.9000 | 2.9000 | 4,000 |
| May 16, 2022 | 2.8500 | 2.8500 | 2.7900 | 2.8100 | 2.8100 | 5,900 |
| May 13, 2022 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| May 12, 2022 | 2.8200 | 2.9100 | 2.8200 | 2.9100 | 2.9100 | 1,800 |
| May 11, 2022 | 2.8800 | 2.9500 | 2.8100 | 2.8200 | 2.8200 | 2,400 |
| May 10, 2022 | 3.0400 | 3.0400 | 2.7000 | 2.9300 | 2.9300 | 11,000 |
| May 09, 2022 | 3.0000 | 3.2000 | 3.0000 | 3.0800 | 3.0800 | 6,500 |
| May 06, 2022 | 3.4300 | 3.4600 | 3.1600 | 3.2000 | 3.2000 | 16,700 |
| May 05, 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 100 |
| May 04, 2022 | 3.4800 | 3.6500 | 3.3500 | 3.4600 | 3.4600 | 22,900 |
| May 03, 2022 | 3.4100 | 3.4500 | 3.4000 | 3.4100 | 3.4100 | 5,100 |
| May 02, 2022 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 6,500 |
| Apr 29, 2022 | 3.4500 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | 2,700 |
| Apr 28, 2022 | 3.5100 | 3.5150 | 3.5100 | 3.5150 | 3.5150 | 2,000 |
| Apr 27, 2022 | 3.5500 | 3.5700 | 3.5400 | 3.5600 | 3.5600 | 10,500 |
| Apr 26, 2022 | 3.6000 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 8,700 |
| Apr 25, 2022 | 3.4800 | 3.6000 | 3.4800 | 3.6000 | 3.6000 | 1,400 |
| Apr 22, 2022 | 3.4400 | 3.5000 | 3.4400 | 3.5000 | 3.5000 | 2,600 |
| Apr 21, 2022 | 3.5000 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 16,400 |
| Apr 20, 2022 | 3.6100 | 3.6800 | 3.5500 | 3.5500 | 3.5500 | 8,500 |
| Apr 19, 2022 | 3.9500 | 3.9500 | 3.7500 | 3.8000 | 3.8000 | 11,700 |
| Apr 18, 2022 | 4.4600 | 4.4600 | 3.9100 | 3.9600 | 3.9600 | 16,800 |
| Apr 14, 2022 | 4.6800 | 4.6800 | 4.0000 | 4.3400 | 4.3400 | 29,200 |
| Apr 13, 2022 | 4.8000 | 4.8100 | 4.7800 | 4.7800 | 4.7800 | 1,100 |
| Apr 12, 2022 | 4.8200 | 4.8200 | 4.8100 | 4.8100 | 4.8100 | 400 |
| Apr 11, 2022 | 4.9000 | 4.9000 | 4.8100 | 4.8100 | 4.8100 | 600 |
| Apr 08, 2022 | 4.9800 | 4.9800 | 4.8500 | 4.9000 | 4.9000 | 4,800 |
| Apr 07, 2022 | 4.7800 | 5.0100 | 4.7800 | 5.0000 | 5.0000 | 6,500 |
| Apr 06, 2022 | 4.8400 | 4.8400 | 4.7000 | 4.8100 | 4.8100 | 1,600 |
| Apr 05, 2022 | 5.0200 | 5.0200 | 4.8300 | 4.9000 | 4.9000 | 2,700 |
| Apr 04, 2022 | 5.1700 | 5.1700 | 4.8100 | 4.8100 | 4.8100 | 24,400 |
| Apr 01, 2022 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | 5.4000 | 600 |
| Mar 31, 2022 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | 5.5000 | 1,000 |
| Mar 30, 2022 | 5.5900 | 5.6000 | 5.3400 | 5.6000 | 5.6000 | 6,300 |
| Mar 29, 2022 | 5.6100 | 5.6100 | 5.4100 | 5.4100 | 5.4100 | 5,500 |
| Mar 28, 2022 | 5.8500 | 5.8500 | 5.8000 | 5.8000 | 5.8000 | 900 |
| Mar 25, 2022 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 7,300 |
| Mar 24, 2022 | 5.8200 | 5.8500 | 5.7100 | 5.8000 | 5.8000 | 3,700 |
| Mar 23, 2022 | 5.8500 | 5.8600 | 5.8500 | 5.8600 | 5.8600 | 2,500 |
| Mar 22, 2022 | 5.9000 | 5.9000 | 5.8600 | 5.9000 | 5.9000 | 8,700 |
| Mar 21, 2022 | 5.7200 | 5.9900 | 5.7200 | 5.9000 | 5.9000 | 12,300 |
| Mar 18, 2022 | 5.4000 | 5.6400 | 5.4000 | 5.6400 | 5.6400 | 2,300 |
| Mar 17, 2022 | 5.3300 | 5.3600 | 5.3000 | 5.3400 | 5.3400 | 4,000 |
| Mar 16, 2022 | 5.2400 | 5.3300 | 5.0900 | 5.2000 | 5.2000 | 9,500 |
| Mar 15, 2022 | 5.4200 | 5.4200 | 4.9600 | 5.0000 | 5.0000 | 18,400 |
| Mar 14, 2022 | 5.1100 | 5.4000 | 5.1100 | 5.2100 | 5.2100 | 9,500 |
| Mar 11, 2022 | 4.9000 | 5.2800 | 4.9000 | 5.2600 | 5.2600 | 10,700 |
| Mar 10, 2022 | 4.5700 | 4.8700 | 4.5600 | 4.8700 | 4.8700 | 12,000 |
| Mar 09, 2022 | 4.5500 | 4.5500 | 4.5400 | 4.5400 | 4.5400 | 600 |
| Mar 08, 2022 | 4.8500 | 4.8500 | 4.5300 | 4.7400 | 4.7400 | 13,800 |
| Mar 07, 2022 | 4.4700 | 4.8500 | 4.4000 | 4.7500 | 4.7500 | 15,300 |
| Mar 04, 2022 | 4.3700 | 4.4300 | 4.2900 | 4.2900 | 4.2900 | 5,000 |
| Mar 03, 2022 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 100 |
| Mar 02, 2022 | 4.5200 | 4.8000 | 4.5100 | 4.7500 | 4.7500 | 4,200 |
| Mar 01, 2022 | 4.5000 | 4.7000 | 4.4500 | 4.5500 | 4.5500 | 5,800 |
| Feb 28, 2022 | 4.6100 | 4.7300 | 4.6100 | 4.7300 | 4.7300 | 6,600 |
| Feb 25, 2022 | 4.1700 | 4.5300 | 4.1700 | 4.5100 | 4.5100 | 1,900 |
| Feb 24, 2022 | 4.6900 | 4.6900 | 4.2000 | 4.3100 | 4.3100 | 10,000 |
| Feb 23, 2022 | 4.5000 | 4.6600 | 4.4400 | 4.4400 | 4.4400 | 4,900 |
| Feb 22, 2022 | 4.7100 | 4.7100 | 4.5500 | 4.6000 | 4.6000 | 7,500 |
| Feb 18, 2022 | 4.6700 | 4.7300 | 4.6000 | 4.7100 | 4.7100 | 2,700 |
| Feb 17, 2022 | 4.7300 | 4.7300 | 4.6700 | 4.6700 | 4.6700 | 5,200 |
| Feb 16, 2022 | 4.8000 | 4.9200 | 4.7500 | 4.7900 | 4.7900 | 3,200 |
| Feb 15, 2022 | 4.7000 | 4.7400 | 4.7000 | 4.7400 | 4.7400 | 3,100 |
| Feb 14, 2022 | 4.7600 | 4.7600 | 4.6800 | 4.6800 | 4.6800 | 1,400 |
| Feb 11, 2022 | 4.8600 | 4.8600 | 4.7400 | 4.7600 | 4.7600 | 2,700 |
| Feb 10, 2022 | 4.8500 | 4.8500 | 4.7000 | 4.7500 | 4.7500 | 8,900 |
| Feb 09, 2022 | 4.7700 | 4.8200 | 4.7500 | 4.8000 | 4.8000 | 2,500 |
| Feb 08, 2022 | 4.9000 | 4.9000 | 4.6800 | 4.8000 | 4.8000 | 5,700 |
| Feb 07, 2022 | 5.0500 | 5.0500 | 4.8500 | 4.8500 | 4.8500 | 18,200 |
| Feb 04, 2022 | 5.2500 | 5.2900 | 5.0000 | 5.0400 | 5.0400 | 12,000 |
| Feb 03, 2022 | 5.1500 | 5.1500 | 5.1100 | 5.1100 | 5.1100 | 1,600 |
| Feb 02, 2022 | 5.0000 | 5.2000 | 4.9100 | 5.1600 | 5.1600 | 7,400 |
| Feb 01, 2022 | 5.2800 | 5.3900 | 5.0000 | 5.0000 | 5.0000 | 6,700 |
| Jan 31, 2022 | 5.1100 | 5.3700 | 5.1100 | 5.3300 | 5.3300 | 6,100 |
| Jan 28, 2022 | 5.5100 | 5.5100 | 5.3900 | 5.3900 | 5.3900 | 5,900 |
| Jan 27, 2022 | 5.7700 | 5.7700 | 5.6100 | 5.6100 | 5.6100 | 1,800 |
| Jan 26, 2022 | 5.8700 | 5.8800 | 5.8400 | 5.8400 | 5.8400 | 2,100 |
| Jan 25, 2022 | 5.6500 | 5.8700 | 5.6500 | 5.8500 | 5.8500 | 14,100 |
| Jan 24, 2022 | 5.5700 | 5.8000 | 5.5700 | 5.6400 | 5.6400 | 5,800 |
| Jan 21, 2022 | 5.5600 | 5.8400 | 5.5600 | 5.8000 | 5.8000 | 11,300 |
| Jan 20, 2022 | 5.4800 | 5.7400 | 5.4800 | 5.7000 | 5.7000 | 9,500 |
| Jan 19, 2022 | 5.6600 | 5.7400 | 5.4800 | 5.6000 | 5.6000 | 11,700 |
| Jan 18, 2022 | 5.7000 | 5.8500 | 5.6600 | 5.7500 | 5.7500 | 8,200 |
| Jan 17, 2022 | 5.6200 | 5.7800 | 5.6100 | 5.7700 | 5.7700 | 7,400 |
| Jan 14, 2022 | 5.7800 | 5.8100 | 5.7800 | 5.8000 | 5.8000 | 2,700 |
| Jan 13, 2022 | 5.8300 | 5.8300 | 5.8000 | 5.8100 | 5.8100 | 2,300 |
| Jan 12, 2022 | 6.0000 | 6.0000 | 5.9100 | 5.9100 | 5.9100 | 3,700 |
| Jan 11, 2022 | 5.8700 | 6.1100 | 5.8700 | 6.0000 | 6.0000 | 8,300 |
| Jan 10, 2022 | 6.2400 | 6.2400 | 5.9200 | 6.0500 | 6.0500 | 2,700 |
| Jan 07, 2022 | 6.0000 | 6.2000 | 6.0000 | 6.2000 | 6.2000 | 6,200 |
| Jan 06, 2022 | 5.9800 | 6.1900 | 5.9800 | 6.0500 | 6.0500 | 4,800 |
| Jan 05, 2022 | 6.2900 | 6.3400 | 6.2000 | 6.2000 | 6.2000 | 5,100 |
| Jan 04, 2022 | 6.1800 | 6.3200 | 6.0500 | 6.3200 | 6.3200 | 8,900 |
| Dec 31, 2021 | 5.9000 | 6.1900 | 5.9000 | 6.1900 | 6.1900 | 1,900 |
| Dec 30, 2021 | 5.7400 | 6.1200 | 5.7400 | 6.1000 | 6.1000 | 5,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
