Canada Markets open in 6 hrs 36 mins

Macro Enterprises Inc. (MCR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.00000.0000 (0.00%)
At close: 03:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022------
Jun 24, 2022------
Jun 23, 2022------
Jun 22, 2022------
Jun 21, 2022------
Jun 20, 2022------
Jun 17, 2022------
Jun 16, 2022------
Jun 15, 2022------
Jun 14, 2022------
Jun 13, 2022------
Jun 10, 2022------
Jun 09, 2022------
Jun 08, 2022------
Jun 07, 2022------
Jun 06, 2022------
Jun 03, 2022------
Jun 02, 2022------
Jun 01, 2022------
May 31, 2022------
May 30, 2022------
May 27, 2022------
May 26, 2022------
May 25, 2022------
May 24, 2022------
May 20, 2022------
May 19, 2022------
May 18, 2022------
May 17, 2022------
May 16, 2022------
May 13, 2022------
May 12, 2022------
May 11, 2022------
May 10, 2022------
May 09, 2022------
May 06, 2022------
May 05, 2022------
May 04, 2022------
May 03, 2022------
May 02, 2022------
Apr 29, 2022------
Apr 28, 2022------
Apr 27, 2022------
Apr 26, 2022------
Apr 25, 2022------
Apr 22, 20223.99004.00003.99004.00004.0000360
Apr 21, 20224.00004.00004.00004.00004.0000200
Apr 20, 20224.00004.00003.99004.00004.000015,800
Apr 19, 20223.98003.99003.98003.99003.990016,200
Apr 18, 20223.99003.99003.99003.99003.9900400
Apr 14, 20223.98003.98003.98003.98003.98002,800
Apr 13, 20223.99003.99003.99003.99003.990078,520
Apr 12, 20223.98003.98003.98003.98003.980010,900
Apr 11, 20223.97003.98003.97003.98003.980082,650
Apr 08, 20223.98003.98003.97003.97003.970019,900
Apr 07, 20223.96003.97003.96003.97003.970052,400
Apr 06, 20223.98003.98003.96003.97003.9700148,596
Apr 05, 20223.98003.98003.96003.97003.970085,800
Apr 04, 20223.95003.99003.95003.98003.9800427,955
Apr 01, 20223.95003.95003.95003.95003.9500309,800
Mar 31, 20223.95003.95003.95003.95003.9500147,700
Mar 30, 20223.95003.96003.95003.95003.9500223,349
Mar 29, 20223.93003.96003.93003.96003.9600231,000
Mar 28, 20223.93003.94003.93003.93003.930072,400
Mar 25, 20223.94003.94003.93003.93003.930061,318
Mar 24, 20223.94003.94003.94003.94003.940095,400
Mar 23, 20223.93003.95003.93003.94003.9400249,000
Mar 22, 20223.95003.95003.94003.94003.940072,597
Mar 21, 20223.94003.96003.93003.96003.9600221,597
Mar 18, 20223.93003.95003.93003.93003.930037,955
Mar 17, 20223.94003.95003.91003.93003.9300467,980
Mar 16, 20223.93003.94003.93003.94003.94001,735
Mar 15, 20223.95003.96003.93003.96003.960025,200
Mar 14, 20223.93003.95003.93003.95003.950014,063
Mar 11, 20223.94003.96003.93003.95003.9500242,141
Mar 10, 20223.93003.95003.93003.94003.9400242,300
Mar 09, 20223.94003.94003.93003.93003.9300284,447
Mar 08, 20223.93003.95003.93003.95003.9500223,000
Mar 07, 20223.94003.94003.93003.94003.9400275,442
Mar 04, 20223.93003.94003.93003.94003.940018,000
Mar 03, 20223.93003.94003.93003.94003.940069,000
Mar 02, 20223.93003.93003.92003.92003.9200116,800
Mar 01, 20223.93003.93003.93003.93003.930018,692
Feb 28, 20223.93003.93003.93003.93003.93007,300
Feb 25, 20223.93003.93003.92003.93003.9300226,900
Feb 24, 20223.93003.93003.92003.92003.9200155,067
Feb 23, 20223.93003.93003.93003.93003.9300-
Feb 22, 20223.92003.93003.92003.93003.9300136,601
Feb 18, 20223.92003.92003.92003.92003.920016,900
Feb 17, 20223.92003.94003.92003.94003.9400113,253
Feb 16, 20223.92003.93003.92003.92003.9200134,102
Feb 15, 20223.91003.93003.91003.92003.92002,420,928
Feb 14, 20223.85003.95003.85003.92003.9200131,476
Feb 11, 20223.05003.05003.04003.04003.04002,991
Feb 10, 20222.98003.10002.98003.01003.010036,244
Feb 09, 20222.92002.99002.88002.99002.990011,993
Feb 08, 20222.88002.88002.85002.85002.85008,800
Feb 07, 20222.87002.90002.86002.88002.880013,275
Feb 04, 20222.85002.87002.85002.87002.87009,850
Feb 03, 20222.80002.85002.80002.83002.83002,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...