"Clip Money Inc." historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.450	0.450	0.450	0.450	0.450	0
2022-09-22	0.475	0.510	0.450	0.450	0.450	161,320
2022-09-21	0.490	0.490	0.475	0.475	0.475	25,500
2022-09-20	0.490	0.500	0.480	0.480	0.480	8,500
2022-09-19	0.480	0.490	0.480	0.490	0.490	2,502
2022-09-16	0.500	0.500	0.500	0.500	0.500	2,001
2022-09-15	0.500	0.500	0.500	0.500	0.500	1,000
2022-09-14	0.500	0.550	0.500	0.550	0.550	7,000
2022-09-13	0.550	0.550	0.550	0.550	0.550	0
2022-09-12	0.550	0.590	0.550	0.550	0.550	1,520
2022-09-09	0.500	0.500	0.500	0.500	0.500	689
2022-09-08	0.500	0.600	0.500	0.500	0.500	80,522
2022-09-07	0.600	0.600	0.600	0.600	0.600	6,000
2022-09-06	0.500	0.650	0.500	0.650	0.650	17,905
2022-09-02	0.500	0.500	0.470	0.500	0.500	12,000
2022-09-01	0.500	0.500	0.500	0.500	0.500	0
2022-08-31	0.500	0.500	0.500	0.500	0.500	11,002
2022-08-30	0.500	0.500	0.500	0.500	0.500	11,500
2022-08-29	0.500	0.500	0.500	0.500	0.500	0
2022-08-26	0.500	0.500	0.500	0.500	0.500	2,506
2022-08-25	0.450	0.500	0.450	0.500	0.500	2,501
2022-08-24	0.500	0.500	0.500	0.500	0.500	5,100
2022-08-23	0.500	0.500	0.500	0.500	0.500	0
2022-08-22	0.500	0.500	0.500	0.500	0.500	30,030
2022-08-19	0.500	0.500	0.500	0.500	0.500	0
2022-08-18	0.600	0.600	0.500	0.500	0.500	4,500
2022-08-17	0.580	0.580	0.550	0.550	0.550	3,011
2022-08-16	0.600	0.600	0.600	0.600	0.600	1,510
2022-08-15	0.640	0.640	0.600	0.600	0.600	1,005
2022-08-12	0.640	0.640	0.640	0.640	0.640	0
2022-08-11	0.640	0.640	0.640	0.640	0.640	0
2022-08-10	0.600	0.640	0.600	0.640	0.640	3,000
2022-08-09	0.650	0.650	0.650	0.650	0.650	500
2022-08-08	0.650	0.650	0.650	0.650	0.650	5,000
2022-08-05	0.700	0.700	0.700	0.700	0.700	0
2022-08-04	0.700	0.700	0.700	0.700	0.700	574
2022-08-03	0.700	0.700	0.700	0.700	0.700	2,545
2022-08-02	0.680	0.700	0.680	0.700	0.700	6,505
2022-07-29	0.700	0.700	0.700	0.700	0.700	0
2022-07-28	0.730	0.730	0.700	0.700	0.700	1,000
2022-07-27	0.730	0.730	0.730	0.730	0.730	0
2022-07-26	0.700	0.730	0.700	0.730	0.730	1,215
2022-07-25	0.690	0.690	0.690	0.690	0.690	1,896
2022-07-22	0.720	0.720	0.700	0.700	0.700	2,590
2022-07-21	0.730	0.730	0.730	0.730	0.730	658
2022-07-20	0.700	0.700	0.700	0.700	0.700	580
2022-07-19	0.700	0.700	0.700	0.700	0.700	0
2022-07-18	0.700	0.770	0.690	0.700	0.700	37,055
2022-07-15	0.750	0.750	0.750	0.750	0.750	525
2022-07-14	0.800	0.800	0.800	0.800	0.800	0
2022-07-13	0.880	0.880	0.760	0.800	0.800	3,459
2022-07-12	0.890	0.890	0.890	0.890	0.890	0
2022-07-11	0.890	0.890	0.890	0.890	0.890	0
2022-07-08	0.890	0.890	0.890	0.890	0.890	500
2022-07-07	0.800	0.800	0.800	0.800	0.800	0
2022-07-06	0.800	0.800	0.800	0.800	0.800	0
2022-07-05	0.800	0.800	0.800	0.800	0.800	0
2022-07-04	0.800	0.800	0.800	0.800	0.800	0
2022-06-30	0.800	0.800	0.800	0.800	0.800	1,000
2022-06-29	0.800	0.890	0.750	0.890	0.890	34,259

← NewerPage 18 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.