mCloud Technologies Corp. (MCLD.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
As of 01:16PM EDT. Market open.
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 06, 2022 | 1.9300 | 2.2000 | 1.9300 | 2.2000 | 2.2000 | 1,306 |
| Oct 05, 2022 | 1.7400 | 1.9300 | 1.7400 | 1.9300 | 1.9300 | 2,900 |
| Oct 04, 2022 | 1.7200 | 1.7700 | 1.5500 | 1.7200 | 1.7200 | 23,400 |
| Oct 03, 2022 | 2.1000 | 2.1100 | 1.7400 | 1.7400 | 1.7400 | 22,100 |
| Sept 30, 2022 | 2.2500 | 2.2700 | 2.1900 | 2.1900 | 2.1900 | 5,200 |
| Sept 29, 2022 | 2.5000 | 2.5000 | 2.2100 | 2.2100 | 2.2100 | 3,300 |
| Sept 28, 2022 | 2.4000 | 2.4300 | 2.3600 | 2.3600 | 2.3600 | 2,100 |
| Sept 27, 2022 | 2.4200 | 2.4200 | 2.3600 | 2.3600 | 2.3600 | 900 |
| Sept 26, 2022 | 2.6400 | 2.6400 | 2.3100 | 2.3700 | 2.3700 | 17,600 |
| Sept 23, 2022 | 2.6700 | 2.7000 | 2.6000 | 2.6000 | 2.6000 | 5,700 |
| Sept 22, 2022 | 2.6500 | 2.7300 | 2.6500 | 2.7300 | 2.7300 | 700 |
| Sept 21, 2022 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| Sept 20, 2022 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 100 |
| Sept 19, 2022 | 2.6500 | 2.6500 | 2.5400 | 2.5400 | 2.5400 | 5,500 |
| Sept 16, 2022 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 200 |
| Sept 15, 2022 | 2.7400 | 2.7400 | 2.6400 | 2.6400 | 2.6400 | 500 |
| Sept 14, 2022 | 2.8100 | 2.8400 | 2.7800 | 2.7800 | 2.7800 | 2,900 |
| Sept 13, 2022 | 2.8600 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 1,200 |
| Sept 12, 2022 | 2.8500 | 2.9300 | 2.8500 | 2.8500 | 2.8500 | 1,300 |
| Sept 09, 2022 | 2.9500 | 2.9500 | 2.9200 | 2.9200 | 2.9200 | 1,600 |
| Sept 08, 2022 | 3.0000 | 3.0000 | 2.9400 | 3.0000 | 3.0000 | 3,200 |
| Sept 07, 2022 | 2.8400 | 2.9400 | 2.8400 | 2.9000 | 2.9000 | 1,900 |
| Sept 06, 2022 | 2.8400 | 2.8400 | 2.8100 | 2.8100 | 2.8100 | 1,000 |
| Sept 02, 2022 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 100 |
| Sept 01, 2022 | 3.0000 | 3.0500 | 2.9400 | 2.9600 | 2.9600 | 1,900 |
| Aug 31, 2022 | 2.6800 | 2.9100 | 2.6800 | 2.8900 | 2.8900 | 3,100 |
| Aug 30, 2022 | 2.9700 | 3.0500 | 2.8800 | 2.8800 | 2.8800 | 3,200 |
| Aug 29, 2022 | 2.6400 | 2.9500 | 2.6400 | 2.8000 | 2.8000 | 2,100 |
| Aug 26, 2022 | 2.6000 | 2.6100 | 2.6000 | 2.6100 | 2.6100 | 2,800 |
| Aug 25, 2022 | 2.6000 | 2.6300 | 2.4500 | 2.6100 | 2.6100 | 13,400 |
| Aug 24, 2022 | 2.7200 | 2.7800 | 2.6400 | 2.7200 | 2.7200 | 10,500 |
| Aug 23, 2022 | 3.0300 | 3.1400 | 2.8000 | 2.8000 | 2.8000 | 14,400 |
| Aug 22, 2022 | 3.1300 | 3.1400 | 3.1300 | 3.1400 | 3.1400 | 1,400 |
| Aug 19, 2022 | 2.8900 | 3.0200 | 2.8900 | 3.0200 | 3.0200 | 200 |
| Aug 18, 2022 | 3.0500 | 3.0800 | 3.0500 | 3.0800 | 3.0800 | 200 |
| Aug 17, 2022 | 2.8700 | 2.8800 | 2.7200 | 2.8200 | 2.8200 | 3,400 |
| Aug 16, 2022 | 2.9400 | 3.1000 | 2.9000 | 3.0000 | 3.0000 | 8,700 |
| Aug 15, 2022 | 3.2700 | 3.2800 | 3.0900 | 3.1800 | 3.1800 | 5,600 |
| Aug 12, 2022 | 3.1700 | 3.3000 | 3.1400 | 3.2300 | 3.2300 | 14,200 |
| Aug 11, 2022 | 3.2100 | 3.2900 | 2.8600 | 3.0000 | 3.0000 | 14,200 |
| Aug 10, 2022 | 3.2500 | 3.3000 | 3.0000 | 3.0500 | 3.0500 | 29,300 |
| Aug 09, 2022 | 3.6200 | 3.6200 | 3.5400 | 3.5400 | 3.5400 | 200 |
| Aug 08, 2022 | 3.5700 | 3.5700 | 3.4200 | 3.4500 | 3.4500 | 2,600 |
| Aug 05, 2022 | 3.7800 | 3.7900 | 3.5800 | 3.6100 | 3.6100 | 3,800 |
| Aug 04, 2022 | 3.8400 | 3.8400 | 3.5700 | 3.5700 | 3.5700 | 5,200 |
| Aug 03, 2022 | 3.8300 | 3.8500 | 3.8100 | 3.8500 | 3.8500 | 5,200 |
| Aug 02, 2022 | 3.7900 | 3.9900 | 3.6600 | 3.8300 | 3.8300 | 5,500 |
| Jul 29, 2022 | 3.4100 | 3.4100 | 3.4000 | 3.4000 | 3.4000 | 600 |
| Jul 28, 2022 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| Jul 27, 2022 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 200 |
| Jul 26, 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jul 25, 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 100 |
| Jul 22, 2022 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 100 |
| Jul 21, 2022 | 3.8600 | 3.8800 | 3.8600 | 3.8800 | 3.8800 | 500 |
| Jul 20, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jul 19, 2022 | 3.2000 | 3.7000 | 2.9700 | 3.7000 | 3.7000 | 13,700 |
| Jul 18, 2022 | 3.6100 | 3.6100 | 3.2000 | 3.2000 | 3.2000 | 1,900 |
| Jul 15, 2022 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | 3.7500 | 1,600 |
| Jul 14, 2022 | 3.9100 | 3.9100 | 3.7500 | 3.7500 | 3.7500 | 800 |
| Jul 13, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 500 |
| Jul 12, 2022 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 700 |
| Jul 11, 2022 | 3.7000 | 3.8100 | 3.7000 | 3.8100 | 3.8100 | 1,600 |
| Jul 08, 2022 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| Jul 07, 2022 | 3.6900 | 3.9700 | 3.6100 | 3.9700 | 3.9700 | 4,300 |
| Jul 06, 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Jul 05, 2022 | 3.8000 | 3.8000 | 3.6200 | 3.6200 | 3.6200 | 2,200 |
| Jul 04, 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Jun 30, 2022 | 4.0600 | 4.0600 | 4.0500 | 4.0500 | 4.0500 | 2,300 |
| Jun 29, 2022 | 4.0100 | 4.1000 | 4.0100 | 4.1000 | 4.1000 | 3,500 |
| Jun 28, 2022 | 4.0700 | 4.0700 | 3.9900 | 3.9900 | 3.9900 | 2,200 |
| Jun 27, 2022 | 4.0700 | 4.2500 | 4.0700 | 4.1800 | 4.1800 | 1,400 |
| Jun 24, 2022 | 3.7100 | 4.0000 | 3.7100 | 4.0000 | 4.0000 | 500 |
| Jun 23, 2022 | 4.2000 | 4.2100 | 4.1000 | 4.1000 | 4.1000 | 5,900 |
| Jun 22, 2022 | 4.1200 | 4.2800 | 4.1000 | 4.2800 | 4.2800 | 3,200 |
| Jun 21, 2022 | 4.2000 | 4.2200 | 4.0500 | 4.2200 | 4.2200 | 7,200 |
| Jun 20, 2022 | 4.1000 | 4.1700 | 4.0000 | 4.0000 | 4.0000 | 900 |
| Jun 17, 2022 | 3.8200 | 4.2000 | 3.8200 | 4.2000 | 4.2000 | 4,100 |
| Jun 16, 2022 | 3.7900 | 4.0300 | 3.7900 | 4.0200 | 4.0200 | 6,200 |
| Jun 15, 2022 | 3.7200 | 4.0300 | 3.7200 | 3.9900 | 3.9900 | 1,400 |
| Jun 14, 2022 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 800 |
| Jun 13, 2022 | 4.1400 | 4.1500 | 3.7900 | 3.7900 | 3.7900 | 5,100 |
| Jun 10, 2022 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 2,300 |
| Jun 09, 2022 | 4.2800 | 4.2800 | 4.1400 | 4.1400 | 4.1400 | 2,200 |
| Jun 08, 2022 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | 4.3000 | 8,900 |
| Jun 07, 2022 | 4.0200 | 4.2000 | 4.0200 | 4.2000 | 4.2000 | 7,500 |
| Jun 06, 2022 | 3.9900 | 4.3100 | 3.9900 | 4.2700 | 4.2700 | 11,400 |
| Jun 03, 2022 | 4.3500 | 4.4000 | 4.3500 | 4.3500 | 4.3500 | 1,500 |
| Jun 02, 2022 | 4.0000 | 4.1000 | 3.9300 | 4.1000 | 4.1000 | 32,500 |
| Jun 01, 2022 | 4.6000 | 4.6100 | 4.3000 | 4.4000 | 4.4000 | 5,700 |
| May 31, 2022 | 3.7000 | 4.7600 | 3.7000 | 4.6000 | 4.6000 | 26,500 |
| May 30, 2022 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 100 |
| May 27, 2022 | 3.4000 | 3.6900 | 3.4000 | 3.6900 | 3.6900 | 5,600 |
| May 26, 2022 | 3.4500 | 3.4500 | 3.3800 | 3.4500 | 3.4500 | 1,400 |
| May 25, 2022 | 2.9800 | 3.3700 | 2.8900 | 3.3700 | 3.3700 | 10,400 |
| May 24, 2022 | 2.9800 | 2.9900 | 2.9700 | 2.9900 | 2.9900 | 800 |
| 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 |
| *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.
