Canada Markets closed

Macro Enterprises Inc. (MCR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.6500-0.0600 (-2.21%)
At close: 10:33AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 20222.60002.65002.60002.65002.65001,600
Jan. 26, 20222.66002.71002.65002.71002.71003,900
Jan. 25, 20222.67002.67002.67002.67002.6700-
Jan. 24, 20222.67002.70002.39002.67002.6700170,700
Jan. 21, 20222.73002.73002.70002.70002.70003,900
Jan. 20, 20222.80002.80002.73002.73002.73003,500
Jan. 19, 20222.73002.98002.63002.74002.740055,300
Jan. 18, 20222.65002.75002.65002.75002.750012,800
Jan. 17, 20222.63002.66002.62002.62002.62009,800
Jan. 14, 20222.70002.70002.67002.67002.67004,800
Jan. 13, 20222.70002.74002.66002.74002.740020,300
Jan. 12, 20222.70002.74002.69002.70002.700047,800
Jan. 11, 20222.69002.70002.68002.69002.690040,800
Jan. 10, 20222.70002.70002.64002.64002.64001,400
Jan. 07, 20222.71002.71002.65002.70002.700010,700
Jan. 06, 20222.71002.72002.71002.72002.72001,100
Jan. 05, 20222.67002.72002.67002.71002.71007,700
Jan. 04, 20222.79002.81002.71002.71002.710024,100
Dec. 31, 20212.75002.79002.74002.79002.790010,800
Dec. 30, 20212.67002.80002.67002.80002.80006,500
Dec. 29, 20212.68002.80002.63002.80002.800029,400
Dec. 24, 20212.70002.70002.70002.70002.70003,800
Dec. 23, 20212.70002.70002.66002.70002.700014,900
Dec. 22, 20212.70002.70002.70002.70002.7000-
Dec. 21, 20212.60002.70002.60002.70002.700044,300
Dec. 20, 20212.72002.72002.56002.56002.56007,900
Dec. 17, 20212.70002.70002.70002.70002.7000-
Dec. 16, 20212.67002.73002.65002.70002.700032,100
Dec. 15, 20212.74002.74002.74002.74002.7400-
Dec. 14, 20212.70002.74002.70002.74002.74001,700
Dec. 13, 20212.74002.74002.70002.73002.73002,300
Dec. 10, 20212.73002.73002.73002.73002.73001,500
Dec. 09, 20212.74002.74002.74002.74002.7400-
Dec. 08, 20212.70002.76002.70002.74002.74002,300
Dec. 07, 20212.71002.75002.70002.75002.75001,200
Dec. 06, 20212.77002.77002.77002.77002.7700400
Dec. 03, 20212.77002.77002.70002.74002.740046,600
Dec. 02, 20212.75002.80002.70002.74002.740046,400
Dec. 01, 20212.79002.81002.76002.80002.800071,900
Nov. 30, 20212.74002.80002.74002.76002.760072,800
Nov. 29, 20212.80002.80002.71002.74002.740022,300
Nov. 26, 20212.61002.74002.61002.74002.74001,100
Nov. 25, 20212.70002.70002.70002.70002.7000-
Nov. 24, 20212.62002.70002.62002.70002.700019,900
Nov. 23, 20212.85002.85002.70002.70002.700031,600
Nov. 22, 20212.75002.80002.75002.80002.80009,000
Nov. 19, 20212.85002.85002.79002.85002.850012,000
Nov. 18, 20212.85002.85002.85002.85002.85006,000
Nov. 17, 20212.81002.81002.80002.80002.80001,200
Nov. 16, 20212.80002.85002.80002.80002.80009,600
Nov. 15, 20212.80002.80002.76002.80002.800010,100
Nov. 12, 20212.70002.84002.70002.77002.77007,200
Nov. 11, 20212.79002.80002.79002.80002.80003,200
Nov. 10, 20212.76002.88002.70002.70002.700014,400
Nov. 09, 20212.77002.79002.77002.79002.79002,600
Nov. 08, 20212.71002.75002.71002.75002.75001,000
Nov. 05, 20212.79002.80002.76002.77002.77008,200
Nov. 04, 20212.68002.79002.68002.79002.790054,500
Nov. 03, 20212.70002.72002.68002.72002.720019,600
Nov. 02, 20212.73002.73002.72002.72002.720019,000
Nov. 01, 20212.71002.75002.70002.75002.750017,200
Oct. 29, 20212.72002.72002.68002.68002.6800122,800
Oct. 28, 20212.75002.75002.75002.75002.7500200
Oct. 27, 20212.75002.75002.75002.75002.7500100
Oct. 26, 20212.74002.80002.70002.70002.700047,900
Oct. 25, 20212.78002.79002.77002.79002.790012,500
Oct. 22, 20212.74002.80002.74002.80002.800021,200
Oct. 21, 20212.80002.80002.75002.75002.75006,200
Oct. 20, 20212.78002.78002.61002.74002.74008,400
Oct. 19, 20212.74002.86002.73002.78002.78005,400
Oct. 18, 20212.76002.76002.72002.75002.750011,100
Oct. 15, 20212.75002.78002.73002.78002.780016,000
Oct. 14, 20212.78002.78002.78002.78002.78002,700
Oct. 13, 20212.77002.78002.76002.78002.78002,900
Oct. 12, 20212.75002.78002.72002.78002.78007,400
Oct. 08, 20212.78002.78002.71002.75002.75004,600
Oct. 07, 20212.70002.70002.70002.70002.7000400
Oct. 06, 20212.73002.75002.70002.70002.70003,500
Oct. 05, 20212.70002.77002.70002.77002.77004,400
Oct. 04, 20212.69002.72002.68002.72002.72009,100
Oct. 01, 20212.71002.72002.70002.72002.72003,100
Sep. 30, 20212.72002.72002.71002.71002.71003,800
Sep. 29, 20212.73002.73002.66002.66002.660013,100
Sep. 28, 20212.73002.75002.70002.75002.75003,900
Sep. 27, 20212.72002.75002.70002.70002.700012,200
Sep. 24, 20212.75002.75002.75002.75002.750017,000
Sep. 23, 20212.75002.76002.75002.76002.760034,500
Sep. 22, 20212.75002.75002.75002.75002.750010,000
Sep. 21, 20212.75002.75002.71002.71002.71001,400
Sep. 20, 20212.76002.76002.70002.70002.700011,200
Sep. 17, 20212.73002.75002.73002.75002.750040,600
Sep. 16, 20212.70002.75002.70002.75002.7500264,600
Sep. 15, 20212.75002.75002.71002.72002.72001,600
Sep. 14, 20212.71002.71002.71002.71002.7100-
Sep. 13, 20212.75002.78002.71002.71002.710016,000
Sep. 10, 20212.75002.75002.75002.75002.7500-
Sep. 09, 20212.75002.75002.75002.75002.7500-
Sep. 08, 20212.73002.80002.73002.75002.75006,800
Sep. 07, 20212.54002.78002.46002.75002.750056,100
Sep. 03, 20212.58002.58002.51002.52002.52001,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...