Australia markets closed

MCF Energy Ltd. (MCF.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.18500.0000 (0.00%)
At close: 02:05PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.19500.19500.18500.18500.185038,400
01 May 20240.18000.18500.18000.18500.18503,400
30 Apr 20240.19000.19000.18000.18000.1800225,200
29 Apr 20240.19000.19000.18500.19000.1900200,000
26 Apr 20240.18500.18500.18000.18500.185036,100
25 Apr 20240.17500.18000.17500.18000.180097,700
24 Apr 20240.19000.19000.17500.17500.1750278,300
23 Apr 20240.19000.19000.17500.18500.1850246,300
22 Apr 20240.18500.18500.17500.18000.1800383,300
19 Apr 20240.19000.19300.18500.19000.1900232,000
18 Apr 20240.20000.20000.18500.18500.1850675,700
17 Apr 20240.20500.20500.19500.20000.2000403,900
16 Apr 20240.21000.21000.20000.20500.2050600,500
15 Apr 20240.21000.21000.20500.21000.2100147,000
12 Apr 20240.23000.23000.20500.21000.2100439,800
11 Apr 20240.22500.23000.22500.23000.2300336,100
10 Apr 20240.22500.22500.21500.22000.2200301,500
09 Apr 20240.22500.24000.22000.23000.23001,046,500
08 Apr 20240.24000.24500.23000.23500.2350463,400
05 Apr 20240.23500.24500.23000.23500.2350797,000
04 Apr 20240.25000.26500.23500.23500.2350515,200
03 Apr 20240.26000.26000.25000.25000.2500651,400
02 Apr 20240.26500.27000.25000.25500.2550853,300
01 Apr 20240.28000.28000.27000.27000.2700162,000
28 Mar 20240.26500.29000.26000.27000.2700602,200
27 Mar 20240.26500.27000.25500.26000.2600438,100
26 Mar 20240.27000.27500.25500.26500.2650764,200
25 Mar 20240.29000.29000.27000.27000.27001,639,300
22 Mar 20240.31000.31000.30000.30500.3050698,100
21 Mar 20240.29000.31000.29000.31000.31002,117,300
20 Mar 20240.29000.29500.28500.29000.2900836,800
19 Mar 20240.30500.31500.29000.29500.29502,096,700
18 Mar 20240.33000.33500.28500.32000.32004,338,200
15 Mar 20240.28500.28500.26500.26500.2650948,300
14 Mar 20240.26000.29000.25500.28500.28501,512,900
13 Mar 20240.26000.27000.25500.25500.25501,006,500
12 Mar 20240.28000.28000.26000.27000.27001,516,500
11 Mar 20240.29000.30000.27500.28000.2800734,800
08 Mar 20240.29500.30000.28500.29000.2900651,400
07 Mar 20240.30500.31000.29500.30000.3000981,800
06 Mar 20240.29000.31000.28500.30500.30501,191,700
05 Mar 20240.29500.30500.28000.29000.2900978,700
04 Mar 20240.32000.33000.29000.29000.29002,167,800
01 Mar 20240.31000.32000.30000.31000.31001,318,300
29 Feb 20240.29500.31000.29000.29500.29501,063,300
28 Feb 20240.27500.29000.27000.29000.2900730,200
27 Feb 20240.27000.28000.26500.27500.2750315,000
26 Feb 20240.28000.28000.26000.27500.2750521,800
23 Feb 20240.25500.27500.25500.27000.2700169,100
22 Feb 20240.26500.27500.26000.27000.2700225,200
21 Feb 20240.27000.27000.26000.26500.2650126,400
20 Feb 20240.27000.27500.26000.26000.2600283,200
16 Feb 20240.23000.26500.23000.26500.2650420,900
15 Feb 20240.24000.25000.23000.23500.2350166,000
14 Feb 20240.25000.25500.23000.23000.2300173,300
13 Feb 20240.25000.25500.24000.24000.2400285,400
12 Feb 20240.25000.25000.24000.25000.2500415,400
09 Feb 20240.22500.24000.22500.22500.22501,256,400
08 Feb 20240.21500.22500.20500.21500.2150193,300
07 Feb 20240.22000.22000.20500.20500.2050163,000
06 Feb 20240.21500.21500.20500.20500.2050220,600
05 Feb 20240.20000.22500.20000.21000.2100262,700
02 Feb 20240.20500.21000.19500.20500.2050205,100
01 Feb 20240.20000.20500.19500.20500.205097,100
31 Jan 20240.21000.21000.20000.20000.2000286,800
30 Jan 20240.20500.21000.20000.21000.2100125,700
29 Jan 20240.21000.21000.19500.20500.2050410,800
26 Jan 20240.20500.22000.20000.21000.2100422,700
25 Jan 20240.22000.22500.20000.20500.2050183,600
24 Jan 20240.21000.22000.21000.22000.220089,400
23 Jan 20240.22000.22000.21500.22000.2200182,700
22 Jan 20240.23500.23500.22000.22000.220070,700
19 Jan 20240.22000.23500.21500.23500.2350504,400
18 Jan 20240.22000.22000.21000.21000.210066,300
17 Jan 20240.21500.21500.20500.21500.2150258,800
16 Jan 20240.18500.21000.18000.20500.2050606,400
15 Jan 20240.18000.18000.17500.18000.180039,500
12 Jan 20240.18000.18000.17500.18000.1800201,500
11 Jan 20240.18000.18000.17500.17500.1750104,500
10 Jan 20240.18000.18500.18000.18500.1850117,500
09 Jan 20240.17500.18000.17500.18000.180085,100
08 Jan 20240.17500.18000.17500.17500.1750240,900
05 Jan 20240.17500.17500.16500.17000.1700199,000
04 Jan 20240.17500.17500.17000.17500.175068,900
03 Jan 20240.17000.18000.16500.18000.1800222,000
02 Jan 20240.18000.18500.17500.17500.1750203,800
29 Dec 20230.18000.18500.17500.18000.1800223,500
28 Dec 20230.18000.19500.18000.19000.1900144,100
27 Dec 20230.18000.19500.17500.18500.1850332,800
22 Dec 20230.18000.18000.17500.18000.1800496,100
21 Dec 20230.17500.17500.17000.17500.1750194,600
20 Dec 20230.18000.18000.17000.17500.1750417,700
19 Dec 20230.17500.18000.17500.18000.1800127,600
18 Dec 20230.19000.19000.17500.17500.1750371,800
15 Dec 20230.17500.19000.17500.18500.1850173,700
14 Dec 20230.19500.19500.18500.18500.1850448,800
13 Dec 20230.19000.19500.18500.19000.1900488,800
12 Dec 20230.19500.20000.19000.20000.2000464,800
11 Dec 20230.21000.21000.19500.19500.1950129,800
08 Dec 20230.21000.21000.20000.21000.210088,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...