McChip Resources Inc. (MCS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.8200

0.0000

(0.00%)

At close: 12:52PM EST

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	-
Feb 03, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	-
Feb 02, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	-
Feb 01, 2023	0.8400	0.8400	0.7900	0.8200	0.8200	9,600
Jan 31, 2023	0.9600	0.9600	0.9600	0.9600	0.9600	-
Jan 30, 2023	0.9600	0.9600	0.9600	0.9600	0.9600	1,200
Jan 27, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 26, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 25, 2023	0.8100	0.8100	0.7500	0.7500	0.7500	5,600
Jan 24, 2023	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jan 24, 2023	0.06 Dividend
Jan 23, 2023	0.9100	0.9500	0.9100	0.9100	0.8500	18,500
Jan 20, 2023	0.9100	0.9100	0.9100	0.9100	0.8500	2,900
Jan 19, 2023	0.9500	0.9500	0.9500	0.9500	0.8874	-
Jan 18, 2023	0.9500	0.9500	0.9500	0.9500	0.8874	2,000
Jan 17, 2023	0.9700	0.9700	0.8200	0.8300	0.7753	1,500
Jan 16, 2023	0.9100	1.0700	0.9100	1.0000	0.9341	6,300
Jan 13, 2023	0.7900	0.7900	0.7900	0.7900	0.7379	300
Jan 12, 2023	0.7900	0.7900	0.7900	0.7900	0.7379	-
Jan 11, 2023	0.7900	0.7900	0.7900	0.7900	0.7379	-
Jan 10, 2023	0.7900	0.7900	0.7900	0.7900	0.7379	-
Jan 09, 2023	0.7900	0.7900	0.7900	0.7900	0.7379	-
Jan 06, 2023	0.7900	0.7900	0.7900	0.7900	0.7379	-
Jan 05, 2023	0.7900	0.7900	0.7900	0.7900	0.7379	-
Jan 04, 2023	0.7900	0.7900	0.7900	0.7900	0.7379	-
Jan 03, 2023	0.7900	0.7900	0.7900	0.7900	0.7379	-
Dec 30, 2022	0.7900	0.7900	0.7900	0.7900	0.7379	-
Dec 29, 2022	0.7900	0.7900	0.7900	0.7900	0.7379	-
Dec 28, 2022	0.7900	0.7900	0.7900	0.7900	0.7379	-
Dec 23, 2022	0.7900	0.7900	0.7900	0.7900	0.7379	-
Dec 22, 2022	0.7900	0.7900	0.7900	0.7900	0.7379	-
Dec 21, 2022	0.7900	0.7900	0.7900	0.7900	0.7379	-
Dec 20, 2022	0.7900	0.7900	0.7900	0.7900	0.7379	-
Dec 19, 2022	0.7900	0.7900	0.7900	0.7900	0.7379	-
Dec 16, 2022	0.7900	0.7900	0.7900	0.7900	0.7379	-
Dec 15, 2022	0.7900	0.7900	0.7900	0.7900	0.7379	-
Dec 14, 2022	0.7600	0.7900	0.7600	0.7900	0.7379	4,500
Dec 13, 2022	0.7500	0.7500	0.7500	0.7500	0.7005	-
Dec 12, 2022	0.7500	0.7500	0.7500	0.7500	0.7005	-
Dec 09, 2022	0.7500	0.7500	0.7500	0.7500	0.7005	6,200
Dec 08, 2022	0.7500	0.7500	0.7500	0.7500	0.7005	-
Dec 07, 2022	0.7500	0.7500	0.7500	0.7500	0.7005	-
Dec 06, 2022	0.7500	0.7500	0.7500	0.7500	0.7005	-
Dec 05, 2022	0.7500	0.7500	0.7500	0.7500	0.7005	-
Dec 02, 2022	0.7500	0.7500	0.7500	0.7500	0.7005	-
Dec 01, 2022	0.7500	0.7500	0.7500	0.7500	0.7005	-
Nov 30, 2022	0.7500	0.7500	0.7500	0.7500	0.7005	-
Nov 29, 2022	0.7500	0.7500	0.7500	0.7500	0.7005	-
Nov 28, 2022	0.7500	0.7500	0.7500	0.7500	0.7005	-
Nov 25, 2022	0.7500	0.7500	0.7500	0.7500	0.7005	-
Nov 24, 2022	0.7500	0.7500	0.7500	0.7500	0.7005	-
Nov 23, 2022	0.7500	0.7500	0.7500	0.7500	0.7005	-
Nov 22, 2022	0.7600	0.7600	0.7500	0.7500	0.7005	6,500
Nov 21, 2022	0.7500	0.7500	0.7500	0.7500	0.7005	-
Nov 18, 2022	0.7500	0.7500	0.7500	0.7500	0.7005	100
Nov 17, 2022	0.7500	0.7500	0.7500	0.7500	0.7005	-
Nov 16, 2022	0.7500	0.7500	0.7500	0.7500	0.7005	-
Nov 15, 2022	0.7500	0.7500	0.7500	0.7500	0.7005	-
Nov 14, 2022	0.7500	0.7500	0.7500	0.7500	0.7005	-
Nov 11, 2022	0.7500	0.7500	0.7500	0.7500	0.7005	6,000
Nov 10, 2022	0.7100	0.7100	0.7100	0.7100	0.6632	-
Nov 09, 2022	0.7100	0.7100	0.7100	0.7100	0.6632	-
Nov 08, 2022	0.7100	0.7100	0.7100	0.7100	0.6632	-
Nov 07, 2022	0.7100	0.7100	0.7100	0.7100	0.6632	-
Nov 04, 2022	0.7100	0.7100	0.7100	0.7100	0.6632	-
Nov 03, 2022	0.7100	0.7100	0.7100	0.7100	0.6632	-
Nov 02, 2022	0.7100	0.7100	0.7100	0.7100	0.6632	-
Nov 01, 2022	0.7100	0.7100	0.7100	0.7100	0.6632	-
Oct 31, 2022	0.7100	0.7100	0.7100	0.7100	0.6632	-
Oct 28, 2022	0.7000	0.7100	0.7000	0.7100	0.6632	5,500
Oct 27, 2022	0.7100	0.7100	0.7000	0.7000	0.6538	3,500
Oct 26, 2022	0.5800	0.5800	0.5800	0.5800	0.5418	-
Oct 25, 2022	0.5800	0.5800	0.5800	0.5800	0.5418	3,000
Oct 24, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	-
Oct 21, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	-
Oct 20, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	-
Oct 19, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	-
Oct 18, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	-
Oct 17, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	-
Oct 14, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	-
Oct 13, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	-
Oct 12, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	-
Oct 11, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	-
Oct 07, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	-
Oct 06, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	-
Oct 05, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	1,100
Oct 04, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	-
Oct 03, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	-
Sept 30, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	1,300
Sept 29, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	-
Sept 28, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	-
Sept 27, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	-
Sept 26, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	-
Sept 23, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	-
Sept 22, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	-
Sept 21, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	-
Sept 20, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	-
Sept 19, 2022	0.8400	0.8400	0.8300	0.8300	0.7753	11,000
Sept 16, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	-
Sept 15, 2022	0.8300	0.8300	0.8300	0.8300	0.7753	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,725.00+96.08(+0.47%)

S&P 5004,164.00+52.92(+1.29%)

DOW34,156.69+265.67(+0.78%)

CAD/USD0.7467-0.0002(-0.02%)

CRUDE OIL77.54+0.40(+0.52%)

BTC-CAD31,243.32+538.91(+1.76%)

McChip Resources Inc. (MCS.V)

S&P/TSX
20,725.00
+96.08(+0.47%)

S&P 500
4,164.00
+52.92(+1.29%)

DOW
34,156.69
+265.67(+0.78%)

CAD/USD
0.7467
-0.0002(-0.02%)

CRUDE OIL
77.54
+0.40(+0.52%)

BTC-CAD
31,243.32
+538.91(+1.76%)