Canada markets closed

Montfort Capital Corp. (MONT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4700-0.0100 (-2.08%)
At close: 12:15PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Sept 08, 20220.48000.48000.48000.48000.4800-
Sept 07, 20220.48500.48500.48000.48000.48001,700
Sept 06, 20220.49500.50000.49000.49000.49005,900
Sept 02, 20220.49000.49000.49000.49000.4900-
Sept 01, 20220.49000.49000.49000.49000.4900-
Aug 31, 20220.49000.49000.49000.49000.49001,000
Aug 30, 20220.49500.50000.49500.50000.500015,300
Aug 29, 20220.50000.50000.50000.50000.50004,600
Aug 26, 20220.48000.50000.47000.50000.500051,700
Aug 25, 20220.45000.45000.45000.45000.450011,900
Aug 24, 20220.43500.43500.43500.43500.4350-
Aug 23, 20220.43500.43500.43500.43500.4350-
Aug 22, 20220.43500.43500.43500.43500.4350600
Aug 19, 20220.42000.42000.42000.42000.42001,000
Aug 18, 20220.42000.42000.42000.42000.4200-
Aug 17, 20220.42000.42000.42000.42000.42002,500
Aug 16, 20220.42000.42000.42000.42000.4200-
Aug 15, 20220.42000.42000.42000.42000.42005,200
Aug 12, 20220.42000.42000.42000.42000.42001,000
Aug 11, 20220.43000.43000.43000.43000.430014,000
Aug 10, 20220.42500.42500.42500.42500.4250-
Aug 09, 20220.42500.42500.42500.42500.4250-
Aug 08, 20220.43000.43000.42500.42500.425025,100
Aug 05, 20220.44000.44000.44000.44000.44001,300
Aug 04, 20220.44000.45000.44000.45000.450018,500
Aug 03, 20220.43000.43000.43000.43000.430025,000
Aug 02, 20220.43000.43000.43000.43000.4300-
Jul 29, 20220.43000.43000.43000.43000.4300500
Jul 28, 20220.44000.44000.44000.44000.44001,500
Jul 27, 20220.43000.43000.43000.43000.4300-
Jul 26, 20220.43000.43000.43000.43000.430025,000
Jul 25, 20220.44000.44000.44000.44000.4400-
Jul 22, 20220.44000.44000.44000.44000.4400-
Jul 21, 20220.44000.44000.44000.44000.44005,000
Jul 20, 20220.44000.44000.44000.44000.4400-
Jul 19, 20220.44000.44000.44000.44000.44004,000
Jul 18, 20220.43000.43000.43000.43000.43001,500
Jul 15, 20220.43000.43000.43000.43000.4300-
Jul 14, 20220.43000.43000.43000.43000.4300900
Jul 13, 20220.44000.44000.44000.44000.4400-
Jul 12, 20220.44000.44000.44000.44000.440010,000
Jul 11, 20220.43000.43000.43000.43000.4300-
Jul 08, 20220.43000.43000.43000.43000.4300-
Jul 07, 20220.43000.43000.43000.43000.4300500
Jul 06, 20220.43000.43000.43000.43000.43007,000
Jul 05, 20220.45000.45000.44000.44000.44002,000
Jul 04, 20220.46000.46000.46000.46000.4600-
Jun 30, 20220.46000.46000.46000.46000.4600-
Jun 29, 20220.46000.46000.46000.46000.460011,000
Jun 28, 20220.45000.45000.42500.43000.430039,500
Jun 27, 20220.44000.44000.43500.44000.440034,000
Jun 24, 20220.45000.45000.44000.44000.44004,500
Jun 23, 20220.47000.47000.45000.45000.45004,000
Jun 22, 20220.47000.47000.47000.47000.47001,100
Jun 21, 20220.48000.48000.45000.48000.480021,000
Jun 20, 20220.49000.49000.49000.49000.49004,000
Jun 17, 20220.49000.49000.49000.49000.49002,500
Jun 16, 20220.50000.50000.50000.50000.5000-
Jun 15, 20220.55000.55000.50000.50000.500020,000
Jun 14, 20220.50000.50000.50000.50000.5000-
Jun 13, 20220.57000.57000.46500.50000.500044,500
Jun 10, 20220.48000.60000.48000.57000.5700188,600
Jun 09, 20220.45000.48000.45000.48000.480031,500
Jun 08, 20220.40000.47000.40000.47000.470038,600
Jun 07, 20220.39000.40000.39000.40000.400071,800
Jun 06, 20220.39000.39000.39000.39000.39002,700
Jun 03, 20220.39000.39000.39000.39000.3900-
Jun 02, 20220.39000.39000.39000.39000.390035,000
Jun 01, 20220.39000.39000.39000.39000.3900-
May 31, 20220.39000.39000.39000.39000.39003,000
May 30, 20220.37500.37500.37500.37500.3750500
May 27, 20220.37500.37500.37500.37500.3750300
May 26, 20220.37500.37500.37500.37500.3750-
May 25, 20220.37500.37500.37500.37500.3750-
May 24, 20220.35500.37500.35500.37500.37503,600
May 20, 20220.37000.37000.36000.36000.36006,000
May 19, 20220.36500.36500.36500.36500.36502,000
May 18, 20220.36000.36000.35000.35000.35005,000
May 17, 20220.37000.37000.37000.37000.3700-
May 16, 20220.37000.37000.37000.37000.3700-
May 13, 20220.35000.37000.35000.37000.370071,500
May 12, 20220.35500.35500.34000.34000.340030,900
May 11, 20220.34000.35000.32500.35000.350030,000
May 10, 20220.35000.35000.34000.34000.340036,500
May 09, 20220.36500.36500.36000.36000.360050,700
May 06, 20220.36500.36500.36500.36500.365050,200
May 05, 20220.36000.36000.35000.35000.350096,600
May 04, 20220.35000.35000.35000.35000.350021,000
May 03, 20220.35000.35000.35000.35000.35001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...