Canada markets close in 4 hours 36 minutes

Montfort Capital Corp. (MONT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4000-0.0100 (-2.44%)
As of 09:30AM EST. Market open.
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20230.40000.40000.40000.40000.4000500
Jan 31, 20230.41000.41000.41000.41000.4100-
Jan 30, 20230.43000.43000.40000.41000.410073,500
Jan 27, 20230.44000.44000.44000.44000.440017,500
Jan 26, 20230.44000.44000.44000.44000.4400-
Jan 25, 20230.43500.44000.43000.44000.440011,500
Jan 24, 20230.44000.44000.44000.44000.440010,000
Jan 23, 20230.44000.44000.44000.44000.4400-
Jan 20, 20230.44000.44000.44000.44000.440010,500
Jan 19, 20230.46000.46000.45000.45000.45004,500
Jan 18, 20230.48000.48000.48000.48000.4800-
Jan 17, 20230.48000.48000.48000.48000.4800500
Jan 16, 20230.48000.48000.46000.46000.46007,000
Jan 13, 20230.47500.47500.47000.47000.47002,100
Jan 12, 20230.46000.47000.46000.47000.47003,100
Jan 11, 20230.43000.43000.43000.43000.4300-
Jan 10, 20230.45000.47000.43000.43000.430026,000
Jan 09, 20230.44000.44000.43000.44000.44006,000
Jan 06, 20230.43000.43000.42000.42000.420036,100
Jan 05, 20230.45000.45000.43000.43000.430010,000
Jan 04, 20230.46000.46000.45000.45000.45008,600
Jan 03, 20230.46000.46000.46000.46000.46001,000
Dec 30, 20220.47000.47000.46000.46000.46002,000
Dec 29, 20220.47000.48000.45000.47500.475019,500
Dec 28, 20220.47000.47000.45000.45000.450011,000
Dec 23, 20220.48000.48000.47500.47500.47508,000
Dec 22, 20220.48000.48000.47500.47500.475019,000
Dec 21, 20220.48000.48000.48000.48000.48008,100
Dec 20, 20220.45000.45000.45000.45000.4500-
Dec 19, 20220.47000.47000.45000.45000.450010,600
Dec 16, 20220.47000.47000.47000.47000.470010,000
Dec 15, 20220.47000.47000.47000.47000.47001,500
Dec 14, 20220.47000.47000.47000.47000.47004,000
Dec 13, 20220.47000.47000.47000.47000.47002,000
Dec 12, 20220.48000.48000.48000.48000.48003,200
Dec 09, 20220.48500.48500.48500.48500.4850-
Dec 08, 20220.48500.48500.48500.48500.4850-
Dec 07, 20220.45000.48500.45000.48500.485030,500
Dec 06, 20220.46000.46000.46000.46000.46003,400
Dec 05, 20220.50000.50000.50000.50000.5000500
Dec 02, 20220.50000.50000.48500.48500.485018,500
Dec 01, 20220.50000.50000.50000.50000.5000-
Nov 30, 20220.50000.50000.50000.50000.500014,900
Nov 29, 20220.48500.50000.48500.50000.50009,600
Nov 28, 20220.49000.49000.46500.46500.465025,600
Nov 25, 20220.49000.49000.49000.49000.49006,100
Nov 24, 20220.50000.50000.49500.49500.495014,000
Nov 23, 20220.49500.49500.49500.49500.49501,000
Nov 22, 20220.50000.50000.48000.50000.500017,500
Nov 21, 20220.50000.50000.50000.50000.50004,500
Nov 18, 20220.50000.50000.50000.50000.50007,800
Nov 17, 20220.50000.50000.50000.50000.50005,900
Nov 16, 20220.49500.50000.49000.50000.5000359,000
Nov 15, 20220.48000.48000.48000.48000.48004,800
Nov 14, 20220.48000.48000.48000.48000.48001,600
Nov 11, 20220.47000.47000.46500.46500.465024,000
Nov 10, 20220.47000.47000.47000.47000.47006,500
Nov 09, 20220.47000.47000.47000.47000.4700-
Nov 08, 20220.47000.47000.47000.47000.4700-
Nov 07, 20220.47000.47000.47000.47000.47002,000
Nov 04, 20220.48000.48000.48000.48000.48004,500
Nov 03, 20220.48000.48000.48000.48000.48005,000
Nov 02, 20220.48000.48000.48000.48000.48005,000
Nov 01, 20220.44000.44000.44000.44000.4400-
Oct 31, 20220.48000.48000.44000.44000.44008,100
Oct 28, 20220.46500.47000.46500.47000.4700162,100
Oct 27, 20220.47000.47000.47000.47000.4700100,100
Oct 26, 20220.47000.47000.47000.47000.470063,500
Oct 25, 20220.47000.47500.47000.47500.4750202,600
Oct 24, 20220.47500.47500.47500.47500.4750-
Oct 21, 20220.47500.47500.47500.47500.47502,000
Oct 20, 20220.47000.47000.47000.47000.47001,000
Oct 19, 20220.47000.47000.47000.47000.4700-
Oct 18, 20220.47000.48000.47000.47000.47006,000
Oct 17, 20220.46000.46000.46000.46000.4600500
Oct 14, 20220.44000.45000.44000.45000.45003,000
Oct 13, 20220.45000.45000.43000.45000.45003,700
Oct 12, 20220.46000.46000.41000.41000.410020,000
Oct 11, 20220.46000.46000.46000.46000.4600-
Oct 07, 20220.46000.46000.46000.46000.46001,000
Oct 06, 20220.47000.47000.47000.47000.4700-
Oct 05, 20220.47000.47000.47000.47000.470020,000
Oct 04, 20220.48000.48000.47000.47000.470070,100
Oct 03, 20220.45000.47000.45000.45000.4500584,500
Sept 30, 20220.42000.42000.40000.41000.410049,100
Sept 29, 20220.43000.43000.43000.43000.4300-
Sept 28, 20220.43000.43000.43000.43000.4300500
Sept 27, 20220.45000.45000.41000.42000.420034,800
Sept 26, 20220.46500.46500.45000.45000.450011,200
Sept 23, 20220.47000.47000.47000.47000.47006,100
Sept 22, 20220.49000.49000.45000.48000.480022,000
Sept 21, 20220.48000.50000.48000.50000.500039,900
Sept 20, 20220.49000.49000.49000.49000.4900-
Sept 19, 20220.49000.49000.49000.49000.49008,000
Sept 16, 20220.48000.49000.48000.49000.49008,000
Sept 15, 20220.48000.48000.48000.48000.48008,100
Sept 14, 20220.48000.48000.48000.48000.4800-
Sept 13, 20220.48000.48000.48000.48000.4800-
Sept 12, 20220.48000.48000.48000.48000.4800600
Sept 09, 20220.48000.48000.48000.48000.4800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...