Canada markets open in 2 hours 59 minutes

Montfort Capital Corp. (MONT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0750-0.0250 (-25.00%)
At close: 03:58PM EDT
Time Period:
Jul 17, 2023 - Jul 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20240.10000.10000.07500.07500.075040,000
Jul 15, 20240.10000.10000.10000.10000.100018,000
Jul 12, 20240.11000.11000.11000.11000.1100800
Jul 11, 20240.11000.11000.11000.11000.11007,500
Jul 10, 20240.11000.11000.11000.11000.1100-
Jul 09, 20240.11000.11000.11000.11000.1100-
Jul 08, 20240.11000.11000.11000.11000.1100-
Jul 05, 20240.11000.11000.11000.11000.1100-
Jul 04, 20240.11000.11000.11000.11000.11004,000
Jul 03, 20240.11000.11000.11000.11000.1100-
Jul 02, 20240.11000.11000.11000.11000.1100-
Jun 28, 20240.11000.11000.11000.11000.1100-
Jun 27, 20240.11000.11000.11000.11000.1100-
Jun 26, 20240.11000.11000.11000.11000.1100-
Jun 25, 20240.10500.11000.10500.11000.11008,000
Jun 24, 20240.08500.08500.08500.08500.0850-
Jun 21, 20240.08500.08500.08500.08500.0850-
Jun 20, 20240.08500.08500.08500.08500.0850-
Jun 19, 20240.08500.08500.08500.08500.0850-
Jun 18, 20240.08500.08500.08500.08500.0850-
Jun 17, 20240.08500.08500.08500.08500.0850-
Jun 14, 20240.09000.09000.08500.08500.085021,700
Jun 13, 20240.11500.11500.11500.11500.1150-
Jun 12, 20240.07000.11500.07000.11500.115061,000
Jun 11, 20240.08000.08000.07000.07000.07009,000
Jun 10, 20240.08000.08000.08000.08000.0800-
Jun 07, 20240.08000.08000.08000.08000.080012,000
Jun 06, 20240.09000.09000.09000.09000.0900-
Jun 05, 20240.09000.09000.09000.09000.09003,000
Jun 04, 20240.09000.09000.09000.09000.09001,000
Jun 03, 20240.09500.09500.09500.09500.0950-
May 31, 20240.09500.09500.09000.09500.09507,000
May 30, 20240.09500.09500.09500.09500.0950-
May 29, 20240.10000.10000.09500.09500.095068,000
May 28, 20240.11000.11000.10000.10000.100018,000
May 27, 20240.10000.10000.10000.10000.1000-
May 24, 20240.10000.10000.10000.10000.10006,300
May 23, 20240.10000.10000.10000.10000.10008,700
May 22, 20240.10000.10000.10000.10000.10005,500
May 21, 20240.11000.11000.11000.11000.1100-
May 17, 20240.11000.11000.11000.11000.110015,000
May 16, 20240.11500.11500.11000.11000.11005,000
May 15, 20240.11000.11000.11000.11000.110020,000
May 14, 20240.11000.11000.11000.11000.1100-
May 13, 20240.11000.11000.11000.11000.110020,000
May 10, 20240.11000.11000.11000.11000.110025,000
May 09, 20240.11000.11000.11000.11000.11005,500
May 08, 20240.11000.11000.11000.11000.11005,000
May 07, 20240.11500.11500.11000.11000.11004,000
May 06, 20240.14000.14000.14000.14000.1400-
May 03, 20240.14000.14000.14000.14000.14007,200
May 02, 20240.13500.13500.13500.13500.1350-
May 01, 20240.13500.13500.13500.13500.1350-
Apr 30, 20240.13500.13500.13500.13500.1350-
Apr 29, 20240.13500.13500.13500.13500.1350-
Apr 26, 20240.13500.13500.13500.13500.1350-
Apr 25, 20240.13500.13500.13500.13500.1350-
Apr 24, 20240.13500.13500.13500.13500.1350-
Apr 23, 20240.14000.14000.13500.13500.13504,000
Apr 22, 20240.15000.15000.11000.14000.14006,300
Apr 19, 20240.15000.15000.15000.15000.1500700
Apr 18, 20240.14000.14000.14000.14000.140015,900
Apr 17, 20240.14000.14000.14000.14000.140021,500
Apr 16, 20240.15000.15000.15000.15000.150025,000
Apr 15, 20240.15500.15500.15500.15500.1550-
Apr 12, 20240.15500.15500.15500.15500.1550-
Apr 11, 20240.15000.15500.15000.15500.155015,500
Apr 10, 20240.15000.15000.14000.15000.150071,000
Apr 09, 20240.14000.14000.14000.14000.140010,000
Apr 08, 20240.14000.14000.14000.14000.140043,500
Apr 05, 20240.14000.14000.14000.14000.1400500
Apr 04, 20240.16500.16500.16500.16500.1650-
Apr 03, 20240.16500.16500.16500.16500.1650-
Apr 02, 20240.15000.16500.14000.16500.165012,500
Apr 01, 20240.15000.15000.15000.15000.15005,000
Mar 28, 20240.15000.15000.15000.15000.15003,000
Mar 27, 20240.16500.16500.15000.15000.150010,000
Mar 26, 20240.17000.17000.17000.17000.1700-
Mar 25, 20240.17000.17000.17000.17000.1700-
Mar 22, 20240.17000.17000.17000.17000.17007,000
Mar 21, 20240.17000.17000.17000.17000.1700-
Mar 20, 20240.16500.17000.16500.17000.170010,000
Mar 19, 20240.19000.19000.17000.17000.17007,000
Mar 18, 20240.20000.20000.20000.20000.2000-
Mar 15, 20240.20000.20000.20000.20000.20002,000
Mar 14, 20240.18000.18000.17500.17500.175034,500
Mar 13, 20240.19000.22000.19000.22000.220022,500
Mar 12, 20240.20000.20000.19000.19000.19004,300
Mar 11, 20240.19000.20000.16500.20000.20007,000
Mar 08, 20240.19000.19000.19000.19000.1900-
Mar 07, 20240.18000.19000.18000.19000.190011,500
Mar 06, 20240.28500.28500.19000.19000.19003,000
Mar 05, 20240.21000.30000.21000.30000.30001,500
Mar 04, 20240.16000.21000.16000.21000.2100279,000
Mar 01, 20240.14000.15000.14000.15000.150046,400
Feb 29, 20240.12000.13000.12000.13000.1300150,500
Feb 28, 20240.12500.12500.12500.12500.12505,100
Feb 27, 20240.13500.13500.13000.13000.130031,500
Feb 26, 20240.13500.13500.13500.13500.13502,000
Feb 23, 20240.14000.14500.13500.13500.135041,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...