Canada markets closed

Montfort Capital Corp. (MONT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.11000.0000 (0.00%)
At close: 03:47PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Feb 22, 20240.14500.14500.14000.14000.140015,500
Feb 21, 20240.15500.15500.15500.15500.15501,000
Feb 20, 20240.16000.16000.16000.16000.1600-
Feb 16, 20240.16000.16000.16000.16000.16005,000
Feb 15, 20240.14500.14500.14500.14500.14501,000
Feb 14, 20240.14500.14500.14500.14500.145012,000
Feb 13, 20240.16000.16000.15000.15000.15003,500
Feb 12, 20240.16000.16000.16000.16000.1600-
Feb 09, 20240.15000.16000.15000.16000.16001,500
Feb 08, 20240.16000.16000.16000.16000.16001,000
Feb 07, 20240.15000.15000.15000.15000.15001,000
Feb 06, 20240.16000.16000.16000.16000.1600-
Feb 05, 20240.16000.16000.16000.16000.16001,500
Feb 02, 20240.15000.15000.15000.15000.15004,700
Feb 01, 20240.15000.15000.15000.15000.15001,500
Jan 31, 20240.16000.16000.16000.16000.1600-
Jan 30, 20240.16000.16000.16000.16000.16004,000
Jan 29, 20240.16000.16000.14500.15000.15006,500
Jan 26, 20240.15000.16000.15000.16000.16005,000
Jan 25, 20240.16000.16000.15000.15000.150019,500
Jan 24, 20240.16000.16000.16000.16000.1600-
Jan 23, 20240.16000.16000.16000.16000.160012,200
Jan 22, 20240.15500.15500.13500.15000.150045,700
Jan 19, 20240.17000.17000.16000.16000.1600134,500
Jan 18, 20240.16000.16500.16000.16500.16504,000
Jan 17, 20240.16000.16500.16000.16500.165060,900
Jan 16, 20240.15000.15000.14500.15000.1500331,000
Jan 15, 20240.13000.13000.13000.13000.130030,000
Jan 12, 20240.13000.13000.13000.13000.1300-
Jan 11, 20240.13000.13000.13000.13000.13001,500
Jan 10, 20240.13500.13500.13500.13500.13505,000
Jan 09, 20240.14000.14000.14000.14000.14005,000
Jan 08, 20240.13000.13000.13000.13000.1300-
Jan 05, 20240.13000.13000.13000.13000.13005,000
Jan 04, 20240.13000.13000.13000.13000.13005,000
Jan 03, 20240.12500.12500.12500.12500.1250-
Jan 02, 20240.13000.13000.12500.12500.125015,000
Dec 29, 20230.13500.13500.13500.13500.135015,000
Dec 28, 20230.13500.13500.13500.13500.1350-
Dec 27, 20230.14500.14500.13500.13500.135020,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...