Montfort Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.470	0.470	0.470	0.470	0.470	10,000
2022-12-15	0.470	0.470	0.470	0.470	0.470	1,500
2022-12-14	0.470	0.470	0.470	0.470	0.470	4,000
2022-12-13	0.470	0.470	0.470	0.470	0.470	2,000
2022-12-12	0.480	0.480	0.480	0.480	0.480	3,200
2022-12-09	0.485	0.485	0.485	0.485	0.485	0
2022-12-08	0.485	0.485	0.485	0.485	0.485	0
2022-12-07	0.450	0.485	0.450	0.485	0.485	30,500
2022-12-06	0.460	0.460	0.460	0.460	0.460	3,400
2022-12-05	0.500	0.500	0.500	0.500	0.500	500
2022-12-02	0.500	0.500	0.485	0.485	0.485	18,500
2022-12-01	0.500	0.500	0.500	0.500	0.500	0
2022-11-30	0.500	0.500	0.500	0.500	0.500	14,900
2022-11-29	0.485	0.500	0.485	0.500	0.500	9,600
2022-11-28	0.490	0.490	0.465	0.465	0.465	25,600
2022-11-25	0.490	0.490	0.490	0.490	0.490	6,100
2022-11-24	0.500	0.500	0.495	0.495	0.495	14,000
2022-11-23	0.495	0.495	0.495	0.495	0.495	1,000
2022-11-22	0.500	0.500	0.480	0.500	0.500	17,500
2022-11-21	0.500	0.500	0.500	0.500	0.500	4,500
2022-11-18	0.500	0.500	0.500	0.500	0.500	7,800
2022-11-17	0.500	0.500	0.500	0.500	0.500	5,900
2022-11-16	0.495	0.500	0.490	0.500	0.500	359,000
2022-11-15	0.480	0.480	0.480	0.480	0.480	4,800
2022-11-14	0.480	0.480	0.480	0.480	0.480	1,600
2022-11-11	0.470	0.470	0.465	0.465	0.465	24,000
2022-11-10	0.470	0.470	0.470	0.470	0.470	6,500
2022-11-09	0.470	0.470	0.470	0.470	0.470	0
2022-11-08	0.470	0.470	0.470	0.470	0.470	0
2022-11-07	0.470	0.470	0.470	0.470	0.470	2,000
2022-11-04	0.480	0.480	0.480	0.480	0.480	4,500
2022-11-03	0.480	0.480	0.480	0.480	0.480	5,000
2022-11-02	0.480	0.480	0.480	0.480	0.480	5,000
2022-11-01	0.440	0.440	0.440	0.440	0.440	0
2022-10-31	0.480	0.480	0.440	0.440	0.440	8,100
2022-10-28	0.465	0.470	0.465	0.470	0.470	162,100
2022-10-27	0.470	0.470	0.470	0.470	0.470	100,100
2022-10-26	0.470	0.470	0.470	0.470	0.470	63,500
2022-10-25	0.470	0.475	0.470	0.475	0.475	202,600
2022-10-24	0.475	0.475	0.475	0.475	0.475	0
2022-10-21	0.475	0.475	0.475	0.475	0.475	2,000
2022-10-20	0.470	0.470	0.470	0.470	0.470	1,000
2022-10-19	0.470	0.470	0.470	0.470	0.470	0
2022-10-18	0.470	0.480	0.470	0.470	0.470	6,000
2022-10-17	0.460	0.460	0.460	0.460	0.460	500
2022-10-14	0.440	0.450	0.440	0.450	0.450	3,000
2022-10-13	0.450	0.450	0.430	0.450	0.450	3,700
2022-10-12	0.460	0.460	0.410	0.410	0.410	20,000
2022-10-11	0.460	0.460	0.460	0.460	0.460	0
2022-10-07	0.460	0.460	0.460	0.460	0.460	1,000
2022-10-06	0.470	0.470	0.470	0.470	0.470	0
2022-10-05	0.470	0.470	0.470	0.470	0.470	20,000
2022-10-04	0.480	0.480	0.470	0.470	0.470	70,100
2022-10-03	0.450	0.470	0.450	0.450	0.450	584,500
2022-09-30	0.420	0.420	0.400	0.410	0.410	49,100
2022-09-29	0.430	0.430	0.430	0.430	0.430	0
2022-09-28	0.430	0.430	0.430	0.430	0.430	500
2022-09-27	0.450	0.450	0.410	0.420	0.420	34,800
2022-09-26	0.465	0.465	0.450	0.450	0.450	11,200
2022-09-23	0.470	0.470	0.470	0.470	0.470	6,100

← NewerPage 17 of 21 · 1,250 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.