"Clip Money Inc." historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.380	0.380	0.365	0.365	0.365	13,500
2023-09-07	0.350	0.395	0.340	0.380	0.380	75,000
2023-09-06	0.325	0.355	0.315	0.355	0.355	26,135
2023-09-05	0.345	0.350	0.300	0.310	0.310	64,000
2023-09-01	0.260	0.260	0.210	0.250	0.250	62,500
2023-08-31	0.280	0.280	0.270	0.270	0.270	2,500
2023-08-30	0.300	0.300	0.280	0.280	0.280	3,000
2023-08-29	0.250	0.290	0.250	0.290	0.290	14,500
2023-08-28	0.250	0.250	0.250	0.250	0.250	2,007
2023-08-25	0.250	0.250	0.235	0.235	0.235	3,000
2023-08-24	0.250	0.250	0.250	0.250	0.250	13,000
2023-08-23	0.250	0.250	0.250	0.250	0.250	0
2023-08-22	0.250	0.250	0.250	0.250	0.250	502
2023-08-21	0.260	0.260	0.250	0.250	0.250	12,000
2023-08-18	0.265	0.265	0.255	0.265	0.265	64,000
2023-08-17	0.250	0.250	0.250	0.250	0.250	39,000
2023-08-16	0.260	0.260	0.230	0.240	0.240	21,000
2023-08-15	0.250	0.250	0.240	0.240	0.240	10,000
2023-08-14	0.270	0.270	0.240	0.240	0.240	21,000
2023-08-11	0.280	0.290	0.280	0.290	0.290	32,000
2023-08-10	0.290	0.290	0.240	0.240	0.240	70,502
2023-08-09	0.270	0.270	0.250	0.250	0.250	21,000
2023-08-08	0.270	0.270	0.270	0.270	0.270	0
2023-08-04	0.270	0.270	0.270	0.270	0.270	1,000
2023-08-03	0.280	0.280	0.280	0.280	0.280	1,500
2023-08-02	0.290	0.300	0.290	0.290	0.290	58,500
2023-08-01	0.295	0.310	0.290	0.310	0.310	3,000
2023-07-31	0.290	0.290	0.290	0.290	0.290	0
2023-07-28	0.300	0.300	0.290	0.290	0.290	6,500
2023-07-27	0.300	0.300	0.300	0.300	0.300	500
2023-07-26	0.300	0.300	0.300	0.300	0.300	500
2023-07-25	0.300	0.300	0.300	0.300	0.300	1,000
2023-07-24	0.310	0.310	0.310	0.310	0.310	0
2023-07-21	0.310	0.310	0.310	0.310	0.310	0
2023-07-20	0.310	0.310	0.310	0.310	0.310	0
2023-07-19	0.310	0.310	0.310	0.310	0.310	3,000
2023-07-18	0.310	0.310	0.310	0.310	0.310	1,000
2023-07-17	0.300	0.300	0.270	0.300	0.300	11,000
2023-07-14	0.310	0.310	0.310	0.310	0.310	0
2023-07-13	0.310	0.310	0.310	0.310	0.310	23,500
2023-07-12	0.310	0.310	0.300	0.300	0.300	20,000
2023-07-11	0.340	0.340	0.300	0.300	0.300	24,500
2023-07-10	0.330	0.330	0.330	0.330	0.330	0
2023-07-07	0.330	0.330	0.330	0.330	0.330	0
2023-07-06	0.330	0.330	0.330	0.330	0.330	30,000
2023-07-05	0.340	0.340	0.340	0.340	0.340	2,000
2023-07-04	0.340	0.340	0.340	0.340	0.340	1,000
2023-06-30	0.340	0.340	0.340	0.340	0.340	1,000
2023-06-29	0.340	0.340	0.290	0.340	0.340	19,000
2023-06-28	0.355	0.355	0.340	0.340	0.340	17,000
2023-06-27	0.350	0.350	0.350	0.350	0.350	0
2023-06-26	0.350	0.350	0.350	0.350	0.350	2,000
2023-06-23	0.350	0.350	0.350	0.350	0.350	4,000
2023-06-22	0.350	0.350	0.350	0.350	0.350	4,000
2023-06-21	0.365	0.365	0.350	0.350	0.350	16,000
2023-06-20	0.365	0.365	0.340	0.350	0.350	22,500
2023-06-19	0.385	0.385	0.370	0.370	0.370	20,730
2023-06-16	0.400	0.400	0.350	0.370	0.370	62,000
2023-06-15	0.400	0.400	0.380	0.380	0.380	3,500
2023-06-14	0.420	0.420	0.390	0.390	0.390	28,500

← NewerPage 14 of 19 · 1,104 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.