Montfort Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.280	0.310	0.280	0.310	0.310	53,000
2023-06-09	0.280	0.280	0.270	0.280	0.280	21,700
2023-06-08	0.260	0.300	0.260	0.280	0.280	53,000
2023-06-07	0.260	0.260	0.260	0.260	0.260	5,000
2023-06-06	0.250	0.250	0.250	0.250	0.250	0
2023-06-05	0.250	0.250	0.250	0.250	0.250	500
2023-06-02	0.270	0.270	0.250	0.250	0.250	28,200
2023-06-01	0.280	0.280	0.280	0.280	0.280	0
2023-05-31	0.270	0.280	0.270	0.280	0.280	3,100
2023-05-30	0.285	0.285	0.285	0.285	0.285	0
2023-05-29	0.285	0.285	0.285	0.285	0.285	0
2023-05-26	0.285	0.285	0.285	0.285	0.285	0
2023-05-25	0.285	0.285	0.285	0.285	0.285	0
2023-05-24	0.285	0.285	0.285	0.285	0.285	0
2023-05-23	0.285	0.285	0.285	0.285	0.285	0
2023-05-19	0.285	0.285	0.285	0.285	0.285	0
2023-05-18	0.285	0.285	0.285	0.285	0.285	0
2023-05-17	0.285	0.285	0.285	0.285	0.285	0
2023-05-16	0.295	0.300	0.285	0.285	0.285	18,000
2023-05-15	0.285	0.285	0.285	0.285	0.285	0
2023-05-12	0.290	0.295	0.285	0.285	0.285	12,000
2023-05-11	0.300	0.300	0.300	0.300	0.300	9,500
2023-05-10	0.300	0.300	0.300	0.300	0.300	2,000
2023-05-09	0.310	0.310	0.300	0.300	0.300	12,000
2023-05-08	0.320	0.320	0.310	0.310	0.310	2,500
2023-05-05	0.335	0.335	0.335	0.335	0.335	3,500
2023-05-04	0.300	0.335	0.300	0.335	0.335	135,500
2023-05-03	0.290	0.345	0.290	0.310	0.310	116,500
2023-05-02	0.320	0.320	0.300	0.300	0.300	74,600
2023-05-01	0.325	0.325	0.320	0.320	0.320	12,000
2023-04-28	0.320	0.320	0.320	0.320	0.320	0
2023-04-27	0.320	0.320	0.320	0.320	0.320	0
2023-04-26	0.320	0.320	0.320	0.320	0.320	0
2023-04-25	0.320	0.320	0.320	0.320	0.320	0
2023-04-24	0.320	0.320	0.320	0.320	0.320	12,300
2023-04-21	0.320	0.330	0.320	0.330	0.330	5,500
2023-04-20	0.330	0.330	0.320	0.320	0.320	36,000
2023-04-19	0.350	0.350	0.350	0.350	0.350	0
2023-04-18	0.350	0.350	0.350	0.350	0.350	4,000
2023-04-17	0.310	0.350	0.310	0.350	0.350	57,700
2023-04-14	0.310	0.310	0.310	0.310	0.310	20,000
2023-04-13	0.320	0.320	0.320	0.320	0.320	3,000
2023-04-12	0.310	0.310	0.310	0.310	0.310	0
2023-04-11	0.310	0.315	0.310	0.310	0.310	83,000
2023-04-10	0.320	0.320	0.310	0.310	0.310	11,500
2023-04-06	0.295	0.350	0.295	0.320	0.320	53,500
2023-04-05	0.280	0.280	0.280	0.280	0.280	0
2023-04-04	0.280	0.280	0.260	0.280	0.280	20,000
2023-04-03	0.290	0.290	0.290	0.290	0.290	12,100
2023-03-31	0.290	0.290	0.290	0.290	0.290	0
2023-03-30	0.290	0.290	0.290	0.290	0.290	500
2023-03-29	0.300	0.300	0.280	0.280	0.280	2,500
2023-03-28	0.300	0.300	0.300	0.300	0.300	10,500
2023-03-27	0.325	0.325	0.300	0.300	0.300	24,500
2023-03-24	0.325	0.325	0.325	0.325	0.325	8,000
2023-03-23	0.300	0.325	0.300	0.325	0.325	6,600
2023-03-22	0.300	0.325	0.300	0.300	0.300	25,400
2023-03-21	0.320	0.320	0.320	0.320	0.320	500
2023-03-20	0.310	0.310	0.300	0.300	0.300	7,400
2023-03-17	0.330	0.330	0.305	0.305	0.305	6,300

← NewerPage 15 of 21 · 1,251 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.