"Clip Money Inc." historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.450	0.450	0.450	0.450	0.450	0
2023-03-16	0.450	0.450	0.450	0.450	0.450	12,500
2023-03-15	0.470	0.470	0.470	0.470	0.470	0
2023-03-14	0.470	0.470	0.470	0.470	0.470	1,000
2023-03-13	0.475	0.475	0.475	0.475	0.475	1,000
2023-03-10	0.450	0.450	0.450	0.450	0.450	0
2023-03-09	0.470	0.470	0.450	0.450	0.450	51,000
2023-03-08	0.470	0.470	0.470	0.470	0.470	20,000
2023-03-07	0.550	0.550	0.470	0.470	0.470	26,755
2023-03-06	0.510	0.520	0.510	0.520	0.520	5,500
2023-03-03	0.550	0.550	0.550	0.550	0.550	1,020
2023-03-02	0.510	0.550	0.510	0.550	0.550	5,000
2023-03-01	0.550	0.550	0.550	0.550	0.550	2,500
2023-02-28	0.550	0.550	0.530	0.530	0.530	4,000
2023-02-27	0.560	0.560	0.500	0.500	0.500	34,500
2023-02-24	0.560	0.600	0.500	0.550	0.550	260,000
2023-02-23	0.570	0.570	0.570	0.570	0.570	5,500
2023-02-22	0.590	0.600	0.590	0.590	0.590	27,500
2023-02-21	0.650	0.650	0.600	0.640	0.640	17,970
2023-02-17	0.720	0.720	0.720	0.720	0.720	0
2023-02-16	0.600	0.720	0.600	0.720	0.720	20,500
2023-02-15	0.570	0.640	0.570	0.640	0.640	12,500
2023-02-14	0.500	0.600	0.490	0.580	0.580	45,500
2023-02-13	0.450	0.500	0.450	0.490	0.490	269,500
2023-02-10	0.450	0.450	0.450	0.450	0.450	0
2023-02-09	0.450	0.450	0.450	0.450	0.450	2,000
2023-02-08	0.450	0.450	0.445	0.445	0.445	4,500
2023-02-07	0.450	0.450	0.440	0.440	0.440	3,500
2023-02-06	0.450	0.450	0.450	0.450	0.450	1,000
2023-02-03	0.450	0.450	0.450	0.450	0.450	1,000
2023-02-02	0.440	0.440	0.440	0.440	0.440	0
2023-02-01	0.440	0.440	0.440	0.440	0.440	503
2023-01-31	0.450	0.450	0.450	0.450	0.450	1,000
2023-01-30	0.450	0.450	0.450	0.450	0.450	1,000
2023-01-27	0.450	0.450	0.450	0.450	0.450	1,000
2023-01-26	0.470	0.470	0.450	0.450	0.450	2,333
2023-01-25	0.470	0.470	0.470	0.470	0.470	1,000
2023-01-24	0.470	0.470	0.470	0.470	0.470	0
2023-01-23	0.470	0.470	0.470	0.470	0.470	1,000
2023-01-20	0.460	0.460	0.460	0.460	0.460	1,006
2023-01-19	0.460	0.460	0.450	0.450	0.450	10,059
2023-01-18	0.460	0.460	0.450	0.450	0.450	1,500
2023-01-17	0.470	0.470	0.470	0.470	0.470	500
2023-01-16	0.470	0.470	0.470	0.470	0.470	0
2023-01-13	0.470	0.470	0.470	0.470	0.470	500
2023-01-12	0.460	0.460	0.460	0.460	0.460	507
2023-01-11	0.450	0.450	0.450	0.450	0.450	0
2023-01-10	0.450	0.450	0.450	0.450	0.450	2,000
2023-01-09	0.450	0.450	0.440	0.440	0.440	3,610
2023-01-06	0.420	0.420	0.395	0.420	0.420	37,000
2023-01-05	0.400	0.425	0.390	0.425	0.425	150,000
2023-01-04	0.470	0.470	0.400	0.400	0.400	29,000
2023-01-03	0.450	0.450	0.450	0.450	0.450	8,500
2022-12-30	0.450	0.450	0.450	0.450	0.450	7,000
2022-12-29	0.470	0.470	0.470	0.470	0.470	0
2022-12-28	0.470	0.490	0.460	0.470	0.470	7,500
2022-12-23	0.470	0.470	0.450	0.450	0.450	4,000
2022-12-22	0.465	0.465	0.460	0.460	0.460	5,000
2022-12-21	0.490	0.490	0.470	0.470	0.470	28,500
2022-12-20	0.470	0.490	0.470	0.490	0.490	18,600

← NewerPage 16 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.