Canada markets closed

Montfort Capital Corp. (MONT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.17000.0000 (0.00%)
At close: 03:18PM EDT
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20230.17000.17000.17000.17000.1700-
Sept 28, 20230.18000.18000.17000.17000.17007,500
Sept 27, 20230.19000.19000.19000.19000.190025,500
Sept 26, 20230.19000.19000.19000.19000.1900-
Sept 25, 20230.19000.19000.19000.19000.190027,000
Sept 22, 20230.19000.19000.19000.19000.1900-
Sept 21, 20230.19000.19000.19000.19000.190028,000
Sept 20, 20230.18000.18000.18000.18000.180010,000
Sept 19, 20230.19000.19000.19000.19000.190019,500
Sept 18, 20230.19000.19000.19000.19000.19006,000
Sept 15, 20230.18000.18000.18000.18000.18002,500
Sept 14, 20230.18000.18000.18000.18000.1800500
Sept 13, 20230.19000.19000.19000.19000.1900-
Sept 12, 20230.19000.19000.19000.19000.19001,500
Sept 11, 20230.17000.17000.17000.17000.1700-
Sept 08, 20230.17000.17000.17000.17000.1700-
Sept 07, 20230.18000.18000.17000.17000.17002,000
Sept 06, 20230.21000.21000.21000.21000.2100-
Sept 05, 20230.21000.21000.21000.21000.2100-
Sept 01, 20230.21000.21000.21000.21000.2100-
Aug 31, 20230.21000.21000.21000.21000.2100-
Aug 30, 20230.20000.21000.20000.21000.21008,000
Aug 29, 20230.20000.20000.19000.20000.200053,000
Aug 28, 20230.19000.20000.18000.20000.200013,300
Aug 25, 20230.16000.16000.16000.16000.1600-
Aug 24, 20230.16000.16000.16000.16000.1600-
Aug 23, 20230.16000.16000.16000.16000.1600-
Aug 22, 20230.15500.16000.15500.16000.16003,500
Aug 21, 20230.17500.17500.16000.16000.160026,100
Aug 18, 20230.17000.17000.16000.16000.160082,500
Aug 17, 20230.17500.17500.16000.16000.16009,000
Aug 16, 20230.18000.18500.16000.18000.1800103,000
Aug 15, 20230.19000.19000.19000.19000.19001,000
Aug 14, 20230.20000.20000.18000.19500.19504,700
Aug 11, 20230.21000.21500.20000.21500.21505,500
Aug 10, 20230.21500.21500.21500.21500.21501,000
Aug 09, 20230.21000.21000.19000.20000.200059,500
Aug 08, 20230.21000.21000.21000.21000.2100-
Aug 04, 20230.21000.21000.21000.21000.210051,000
Aug 03, 20230.23000.23000.21000.21000.21002,000
Aug 02, 20230.25000.25000.25000.25000.2500-
Aug 01, 20230.21000.25000.20000.25000.250016,500
Jul 31, 20230.21000.21000.21000.21000.21001,100
Jul 28, 20230.22000.22000.21500.21500.21502,000
Jul 27, 20230.21500.21500.21500.21500.2150-
Jul 26, 20230.20500.21500.20500.21500.215021,500
Jul 25, 20230.22500.22500.22500.22500.2250-
Jul 24, 20230.22500.22500.22500.22500.22502,000
Jul 21, 20230.23000.23000.22000.22500.225026,000
Jul 20, 20230.22000.22000.22000.22000.2200-
Jul 19, 20230.22000.22000.22000.22000.22005,000
Jul 18, 20230.22000.22000.22000.22000.220011,000
Jul 17, 20230.22000.22000.22000.22000.2200-
Jul 14, 20230.23000.23000.22000.22000.22002,000
Jul 13, 20230.23000.23000.23000.23000.23001,500
Jul 12, 20230.23000.23000.22000.22000.22007,500
Jul 11, 20230.24000.24000.24000.24000.24001,500
Jul 10, 20230.24000.24000.23000.23000.23002,500
Jul 07, 20230.24000.24000.24000.24000.24001,000
Jul 06, 20230.21000.23000.20500.23000.230024,600
Jul 05, 20230.25000.25000.22000.22000.22008,500
Jul 04, 20230.25000.25000.25000.25000.2500-
Jun 30, 20230.23500.25000.21000.25000.250063,000
Jun 29, 20230.26000.26000.26000.26000.2600-
Jun 28, 20230.26000.26000.26000.26000.2600-
Jun 27, 20230.26000.26000.23000.26000.260050,500
Jun 26, 20230.27000.27000.27000.27000.27001,000
Jun 23, 20230.28000.28000.28000.28000.280015,000
Jun 22, 20230.28000.28000.28000.28000.2800-
Jun 21, 20230.28000.28000.28000.28000.2800-
Jun 20, 20230.28000.28000.28000.28000.28007,000
Jun 19, 20230.29000.29000.29000.29000.2900-
Jun 16, 20230.30000.30000.29000.29000.290071,500
Jun 15, 20230.30000.30000.30000.30000.30004,500
Jun 14, 20230.29500.30000.29500.30000.300056,000
Jun 13, 20230.28000.29000.28000.28000.280023,500
Jun 12, 20230.28000.31000.28000.31000.310053,000
Jun 09, 20230.28000.28000.27000.28000.280021,700
Jun 08, 20230.26000.30000.26000.28000.280053,000
Jun 07, 20230.26000.26000.26000.26000.26005,000
Jun 06, 20230.25000.25000.25000.25000.2500-
Jun 05, 20230.25000.25000.25000.25000.2500500
Jun 02, 20230.27000.27000.25000.25000.250028,200
Jun 01, 20230.28000.28000.28000.28000.2800-
May 31, 20230.27000.28000.27000.28000.28003,100
May 30, 20230.28500.28500.28500.28500.2850-
May 29, 20230.28500.28500.28500.28500.2850-
May 26, 20230.28500.28500.28500.28500.2850-
May 25, 20230.28500.28500.28500.28500.2850-
May 24, 20230.28500.28500.28500.28500.2850-
May 23, 20230.28500.28500.28500.28500.2850-
May 19, 20230.28500.28500.28500.28500.2850-
May 18, 20230.28500.28500.28500.28500.2850-
May 17, 20230.28500.28500.28500.28500.2850-
May 16, 20230.29500.30000.28500.28500.285018,000
May 15, 20230.28500.28500.28500.28500.2850-
May 12, 20230.29000.29500.28500.28500.285012,000
May 11, 20230.30000.30000.30000.30000.30009,500
May 10, 20230.30000.30000.30000.30000.30002,000
May 09, 20230.31000.31000.30000.30000.300012,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...