Canada markets closed

MCX Technologies Corporation (MCX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
At close: 09:48AM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.05500.05500.05500.05500.0550-
Sept 29, 20220.05500.05500.05500.05500.0550-
Sept 28, 20220.05500.05500.05500.05500.0550-
Sept 27, 20220.05500.05500.05500.05500.0550-
Sept 26, 20220.05500.05500.05500.05500.0550-
Sept 23, 20220.05500.05500.05500.05500.0550-
Sept 22, 20220.05500.05500.05500.05500.0550-
Sept 21, 20220.05500.05500.05500.05500.0550-
Sept 20, 20220.05500.05500.05500.05500.0550-
Sept 19, 20220.05500.05500.05500.05500.0550-
Sept 16, 20220.05500.05500.05500.05500.0550-
Sept 15, 20220.05500.05500.05500.05500.0550-
Sept 14, 20220.05500.05500.05500.05500.0550-
Sept 13, 20220.05500.05500.05500.05500.0550-
Sept 12, 20220.05500.05500.05500.05500.0550-
Sept 09, 20220.05500.05500.05500.05500.0550-
Sept 08, 20220.05500.05500.05500.05500.0550-
Sept 07, 20220.05500.05500.05500.05500.0550-
Sept 06, 20220.05500.05500.05500.05500.0550-
Sept 02, 20220.05500.05500.05500.05500.0550-
Sept 01, 20220.05500.05500.05500.05500.0550-
Aug 31, 20220.05500.05500.05500.05500.0550-
Aug 30, 20220.05500.05500.05500.05500.0550-
Aug 29, 20220.05500.05500.05500.05500.05502,000
Aug 26, 20220.04500.04500.04500.04500.045032,500
Aug 25, 20220.08500.08500.08500.08500.0850-
Aug 24, 20220.08500.08500.08500.08500.0850-
Aug 23, 20220.08500.08500.08500.08500.0850-
Aug 22, 20220.08500.08500.08500.08500.0850-
Aug 19, 20220.08500.08500.08500.08500.0850-
Aug 18, 20220.08500.08500.08500.08500.0850-
Aug 17, 20220.08500.08500.08500.08500.0850-
Aug 16, 20220.08500.08500.08500.08500.0850-
Aug 15, 20220.08500.08500.08500.08500.0850-
Aug 12, 20220.08500.08500.08500.08500.0850-
Aug 11, 20220.08500.08500.08500.08500.0850-
Aug 10, 20220.08500.08500.08500.08500.0850-
Aug 09, 20220.08500.08500.08500.08500.0850-
Aug 08, 20220.08500.08500.08500.08500.0850-
Aug 05, 20220.08500.08500.08500.08500.0850-
Aug 04, 20220.08500.08500.08500.08500.0850-
Aug 03, 20220.08500.08500.08500.08500.0850-
Aug 02, 20220.08500.08500.08500.08500.0850-
Jul 29, 20220.08500.08500.08500.08500.0850-
Jul 28, 20220.08500.08500.08500.08500.0850-
Jul 27, 20220.08500.08500.08500.08500.0850-
Jul 26, 20220.08500.08500.08500.08500.0850-
Jul 25, 20220.08500.08500.08500.08500.0850-
Jul 22, 20220.08500.08500.08500.08500.0850-
Jul 21, 20220.08500.08500.08500.08500.0850-
Jul 20, 20220.08500.08500.08500.08500.0850-
Jul 19, 20220.08500.08500.08500.08500.0850-
Jul 18, 20220.08500.08500.08500.08500.0850-
Jul 15, 20220.08500.08500.08500.08500.0850-
Jul 14, 20220.08500.08500.08500.08500.0850-
Jul 13, 20220.08500.08500.08500.08500.0850-
Jul 12, 20220.08500.08500.08500.08500.0850-
Jul 11, 20220.08500.08500.08500.08500.085017,000
Jul 08, 20220.08500.08500.08500.08500.0850-
Jul 07, 20220.08500.08500.08500.08500.085019,000
Jul 06, 20220.10000.10000.10000.10000.1000-
Jul 05, 20220.10000.10000.10000.10000.1000-
Jul 04, 20220.10000.10000.10000.10000.1000-
Jun 30, 20220.10000.10000.10000.10000.1000-
Jun 29, 20220.10000.10000.10000.10000.1000-
Jun 28, 20220.10000.10000.10000.10000.1000-
Jun 27, 20220.10000.10000.10000.10000.10001,000
Jun 24, 20220.10000.10000.08000.08000.08001,000
Jun 23, 20220.10000.10000.10000.10000.1000-
Jun 22, 20220.10000.10000.10000.10000.1000-
Jun 21, 20220.10000.10000.10000.10000.1000-
Jun 20, 20220.10000.10000.10000.10000.1000-
Jun 17, 20220.10000.10000.10000.10000.1000-
Jun 16, 20220.10000.10000.10000.10000.1000-
Jun 15, 20220.10000.10000.10000.10000.1000-
Jun 14, 20220.10000.10000.10000.10000.1000-
Jun 13, 20220.10000.10000.10000.10000.1000-
Jun 10, 20220.10000.10000.10000.10000.1000-
Jun 09, 20220.10000.10000.10000.10000.1000-
Jun 08, 20220.10000.10000.10000.10000.1000-
Jun 07, 20220.10000.10000.10000.10000.1000-
Jun 06, 20220.11000.11000.10000.10000.10002,100
Jun 03, 20220.12000.12000.12000.12000.12004,500
Jun 02, 20220.12000.12000.12000.12000.1200-
Jun 01, 20220.12000.12000.12000.12000.1200-
May 31, 20220.12000.12000.12000.12000.1200-
May 30, 20220.12000.12000.12000.12000.1200-
May 27, 20220.12000.12000.12000.12000.1200-
May 26, 20220.12000.12000.12000.12000.1200-
May 25, 20220.12000.12000.12000.12000.1200500
May 24, 20220.13000.13000.13000.13000.1300-
May 20, 20220.13000.13000.13000.13000.1300-
May 19, 20220.13000.13000.13000.13000.1300-
May 18, 20220.13000.13000.13000.13000.1300-
May 17, 20220.13000.13000.13000.13000.1300-
May 16, 20220.13000.13000.13000.13000.1300-
May 13, 20220.13000.13000.13000.13000.1300-
May 12, 20220.13000.13000.13000.13000.13004,000
May 11, 20220.13000.13000.13000.13000.13004,000
May 10, 20220.16500.16500.16500.16500.1650-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...