TSXV - Delayed Quote CAD

McChip Resources Inc. (MCS.V)

Compare
0.6300
0.0000
(0.00%)
At close: December 30 at 3:13:23 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.6300 0.6300 0.6300 0.6300 0.6300 -
Jan 9, 2025 0.6300 0.6300 0.6300 0.6300 0.6300 -
Jan 8, 2025 0.6300 0.6300 0.6300 0.6300 0.6300 -
Jan 7, 2025 0.6300 0.6300 0.6300 0.6300 0.6300 -
Jan 6, 2025 0.6300 0.6300 0.6300 0.6300 0.6300 -
Jan 3, 2025 0.6300 0.6300 0.6300 0.6300 0.6300 -
Jan 2, 2025 0.6300 0.6300 0.6300 0.6300 0.6300 -
Dec 31, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Dec 30, 2024 0.8000 0.8100 0.6300 0.6300 0.6300 11,000
Dec 27, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Dec 24, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Dec 23, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Dec 20, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 500
Dec 19, 2024 0.6500 0.8000 0.6500 0.8000 0.8000 3,500
Dec 18, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Dec 17, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Dec 16, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 4,500
Dec 13, 2024 0.7600 0.7600 0.7500 0.7500 0.7500 2,500
Dec 12, 2024 0.0500 Dividend
Dec 12, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Dec 11, 2024 0.8500 0.8500 0.8500 0.8500 0.8000 -
Dec 10, 2024 0.8500 0.8500 0.8500 0.8500 0.8000 -
Dec 9, 2024 0.8500 0.8500 0.8500 0.8500 0.8000 -
Dec 6, 2024 0.8500 0.8500 0.8500 0.8500 0.8000 1,200
Dec 5, 2024 0.8500 0.8500 0.8500 0.8500 0.8000 -
Dec 4, 2024 0.8500 0.8500 0.8500 0.8500 0.8000 5,000
Dec 3, 2024 0.8500 0.8500 0.8500 0.8500 0.8000 -
Dec 2, 2024 0.7600 0.8500 0.7100 0.8500 0.8000 23,000
Nov 29, 2024 0.8400 0.9000 0.8400 0.9000 0.8471 7,500
Nov 28, 2024 0.8800 0.8800 0.7300 0.8400 0.7906 4,500
Nov 27, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Nov 26, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Nov 25, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Nov 22, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Nov 21, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Nov 20, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Nov 19, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Nov 18, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Nov 15, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Nov 14, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Nov 13, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Nov 12, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Nov 11, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Nov 8, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Nov 7, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Nov 6, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Nov 5, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Nov 4, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Nov 1, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Oct 31, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Oct 30, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 500
Oct 29, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Oct 28, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Oct 25, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 5,700
Oct 24, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Oct 23, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Oct 22, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Oct 21, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 300
Oct 18, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Oct 17, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 13,000
Oct 16, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Oct 15, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 -
Oct 11, 2024 0.8000 0.8000 0.8000 0.8000 0.7529 500
Oct 10, 2024 0.7000 0.7000 0.7000 0.7000 0.6588 -
Oct 9, 2024 0.7000 0.7000 0.7000 0.7000 0.6588 -
Oct 8, 2024 0.7000 0.7000 0.7000 0.7000 0.6588 600
Oct 7, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Oct 4, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Oct 3, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Oct 2, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Oct 1, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 100
Sep 30, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Sep 27, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Sep 26, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Sep 25, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Sep 24, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Sep 23, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Sep 20, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Sep 19, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Sep 18, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Sep 17, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 1,000
Sep 16, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Sep 13, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 1,000
Sep 12, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Sep 11, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Sep 10, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Sep 9, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 5,000
Sep 6, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Sep 5, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Sep 4, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Sep 3, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Aug 30, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Aug 29, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Aug 28, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Aug 27, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Aug 26, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Aug 23, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Aug 22, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Aug 21, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Aug 20, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Aug 19, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Aug 16, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Aug 15, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Aug 14, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Aug 13, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Aug 12, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Aug 9, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Aug 8, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Aug 7, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Aug 6, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Aug 2, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Aug 1, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jul 31, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 900
Jul 30, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jul 29, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jul 26, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jul 25, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jul 24, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jul 23, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jul 22, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jul 19, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jul 18, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jul 17, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jul 16, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jul 15, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jul 12, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jul 11, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jul 10, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jul 9, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jul 8, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jul 5, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jul 4, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jul 3, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jul 2, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jun 28, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jun 27, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jun 26, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 -
Jun 25, 2024 0.6000 0.6000 0.6000 0.6000 0.5647 1,000
Jun 24, 2024 0.6900 0.6900 0.6900 0.6900 0.6494 -
Jun 21, 2024 0.6900 0.6900 0.6900 0.6900 0.6494 -
Jun 20, 2024 0.6900 0.6900 0.6900 0.6900 0.6494 -
Jun 19, 2024 0.6900 0.6900 0.6900 0.6900 0.6494 -
Jun 18, 2024 0.6900 0.6900 0.6900 0.6900 0.6494 -
Jun 17, 2024 0.6900 0.6900 0.6900 0.6900 0.6494 -
Jun 14, 2024 0.6900 0.6900 0.6900 0.6900 0.6494 -
Jun 13, 2024 0.6900 0.6900 0.6900 0.6900 0.6494 -
Jun 12, 2024 0.6900 0.6900 0.6900 0.6900 0.6494 -
Jun 11, 2024 0.6900 0.6900 0.6900 0.6900 0.6494 -
Jun 10, 2024 0.6900 0.6900 0.6900 0.6900 0.6494 -
Jun 7, 2024 0.6900 0.6900 0.6900 0.6900 0.6494 -
Jun 6, 2024 0.6900 0.6900 0.6900 0.6900 0.6494 -
Jun 5, 2024 0.6900 0.6900 0.6900 0.6900 0.6494 -
Jun 4, 2024 0.6900 0.6900 0.6900 0.6900 0.6494 -
Jun 3, 2024 0.6900 0.6900 0.6900 0.6900 0.6494 -
May 31, 2024 0.6900 0.6900 0.6900 0.6900 0.6494 -
May 30, 2024 0.6900 0.6900 0.6900 0.6900 0.6494 -
May 29, 2024 0.6900 0.6900 0.6900 0.6900 0.6494 -
May 28, 2024 0.6900 0.6900 0.6900 0.6900 0.6494 -
May 27, 2024 0.6900 0.6900 0.6900 0.6900 0.6494 2,000
May 24, 2024 0.6900 0.6900 0.6900 0.6900 0.6494 -
May 23, 2024 0.6900 0.6900 0.6900 0.6900 0.6494 -
May 22, 2024 0.6900 0.6900 0.6900 0.6900 0.6494 500
May 21, 2024 0.7100 0.7100 0.7100 0.7100 0.6682 -
May 17, 2024 0.7100 0.7100 0.7100 0.7100 0.6682 -
May 16, 2024 0.7100 0.7100 0.7100 0.7100 0.6682 400
May 15, 2024 0.7100 0.7100 0.7100 0.7100 0.6682 -
May 14, 2024 0.7100 0.7100 0.7100 0.7100 0.6682 -
May 13, 2024 0.7100 0.7100 0.7100 0.7100 0.6682 -
May 10, 2024 0.7100 0.7100 0.7100 0.7100 0.6682 -
May 9, 2024 0.7100 0.7100 0.7100 0.7100 0.6682 -
May 8, 2024 0.7100 0.7100 0.7100 0.7100 0.6682 -
May 7, 2024 0.7100 0.7100 0.7100 0.7100 0.6682 -
May 6, 2024 0.7100 0.7100 0.7100 0.7100 0.6682 -
May 3, 2024 0.7100 0.7100 0.7100 0.7100 0.6682 -
May 2, 2024 0.7100 0.7100 0.7100 0.7100 0.6682 -
May 1, 2024 0.7100 0.7100 0.7100 0.7100 0.6682 -
Apr 30, 2024 0.7100 0.7100 0.7100 0.7100 0.6682 -
Apr 29, 2024 0.7100 0.7100 0.7100 0.7100 0.6682 400
Apr 26, 2024 0.7100 0.7100 0.7100 0.7100 0.6682 -
Apr 25, 2024 0.7100 0.7100 0.7100 0.7100 0.6682 -
Apr 24, 2024 0.7100 0.7100 0.7100 0.7100 0.6682 -
Apr 23, 2024 0.7100 0.7100 0.7100 0.7100 0.6682 -
Apr 22, 2024 0.7100 0.7100 0.7100 0.7100 0.6682 -
Apr 19, 2024 0.7100 0.7100 0.7100 0.7100 0.6682 500
Apr 18, 2024 0.7000 0.7000 0.7000 0.7000 0.6588 -
Apr 17, 2024 0.7000 0.7000 0.7000 0.7000 0.6588 -
Apr 16, 2024 0.7000 0.7000 0.7000 0.7000 0.6588 1,500
Apr 15, 2024 0.9200 0.9200 0.9200 0.9200 0.8659 -
Apr 12, 2024 0.9200 0.9200 0.9200 0.9200 0.8659 -
Apr 11, 2024 0.9200 0.9200 0.9200 0.9200 0.8659 -
Apr 10, 2024 0.9200 0.9200 0.9200 0.9200 0.8659 -
Apr 9, 2024 0.9200 0.9200 0.9200 0.9200 0.8659 -
Apr 8, 2024 0.9200 0.9200 0.9200 0.9200 0.8659 -
Apr 5, 2024 0.9200 0.9200 0.9200 0.9200 0.8659 -
Apr 4, 2024 0.9200 0.9200 0.9200 0.9200 0.8659 -
Apr 3, 2024 0.9200 0.9200 0.9200 0.9200 0.8659 -
Apr 2, 2024 0.9200 0.9200 0.9200 0.9200 0.8659 -
Apr 1, 2024 0.9200 0.9200 0.9200 0.9200 0.8659 -
Mar 28, 2024 0.9200 0.9200 0.9200 0.9200 0.8659 -
Mar 27, 2024 0.9200 0.9200 0.9200 0.9200 0.8659 700
Mar 26, 2024 0.9200 0.9200 0.9200 0.9200 0.8659 -
Mar 25, 2024 0.9200 0.9200 0.9200 0.9200 0.8659 -
Mar 22, 2024 0.9200 0.9200 0.9200 0.9200 0.8659 -
Mar 21, 2024 0.9200 0.9200 0.9200 0.9200 0.8659 600
Mar 20, 2024 0.7500 0.7500 0.7500 0.7500 0.7059 -
Mar 19, 2024 0.7500 0.7500 0.7500 0.7500 0.7059 -
Mar 18, 2024 0.7500 0.7500 0.7500 0.7500 0.7059 -
Mar 15, 2024 0.7500 0.7500 0.7500 0.7500 0.7059 300
Mar 14, 2024 0.7500 0.7500 0.7500 0.7500 0.7059 -
Mar 13, 2024 0.7500 0.7500 0.7500 0.7500 0.7059 -
Mar 12, 2024 0.7500 0.7500 0.7500 0.7500 0.7059 -
Mar 11, 2024 0.7500 0.7500 0.7500 0.7500 0.7059 -
Mar 8, 2024 0.7500 0.7500 0.7500 0.7500 0.7059 -
Mar 7, 2024 0.7500 0.7500 0.7500 0.7500 0.7059 -
Mar 6, 2024 0.7500 0.7500 0.7500 0.7500 0.7059 -
Mar 5, 2024 0.7500 0.7500 0.7500 0.7500 0.7059 -
Mar 4, 2024 0.7500 0.7500 0.7500 0.7500 0.7059 -
Mar 1, 2024 0.7500 0.7500 0.7500 0.7500 0.7059 -
Feb 29, 2024 0.7500 0.7500 0.7500 0.7500 0.7059 -
Feb 28, 2024 0.7500 0.7500 0.7500 0.7500 0.7059 -
Feb 27, 2024 0.7500 0.7500 0.7500 0.7500 0.7059 -
Feb 26, 2024 0.7500 0.7500 0.7500 0.7500 0.7059 -
Feb 23, 2024 0.7500 0.7500 0.7500 0.7500 0.7059 5,000
Feb 22, 2024 0.7400 0.7400 0.7400 0.7400 0.6965 -
Feb 21, 2024 0.7400 0.7400 0.7400 0.7400 0.6965 -
Feb 20, 2024 0.7400 0.7400 0.7400 0.7400 0.6965 500
Feb 16, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 400
Feb 15, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Feb 14, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Feb 13, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Feb 12, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Feb 9, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Feb 8, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Feb 7, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Feb 6, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Feb 5, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Feb 2, 2024 0.6200 0.6200 0.6200 0.6200 0.5835 -
Feb 1, 2024 0.6100 0.6200 0.6100 0.6200 0.5835 12,800
Jan 31, 2024 0.9000 0.9000 0.9000 0.9000 0.8471 -
Jan 30, 2024 0.9000 0.9000 0.9000 0.9000 0.8471 300
Jan 29, 2024 0.9000 0.9000 0.9000 0.9000 0.8471 -
Jan 26, 2024 0.9000 0.9000 0.9000 0.9000 0.8471 -
Jan 25, 2024 0.9000 0.9000 0.9000 0.9000 0.8471 -
Jan 24, 2024 0.0400 Dividend
Jan 24, 2024 0.9000 0.9000 0.9000 0.9000 0.8471 300
Jan 23, 2024 0.9000 0.9000 0.9000 0.9000 0.8094 1,000
Jan 22, 2024 0.9200 0.9200 0.9200 0.9200 0.8274 1,600
Jan 19, 2024 0.9200 0.9200 0.9200 0.9200 0.8274 -
Jan 18, 2024 0.9200 0.9200 0.9200 0.9200 0.8274 -
Jan 17, 2024 0.9200 0.9200 0.9200 0.9200 0.8274 -
Jan 16, 2024 0.9200 0.9200 0.9200 0.9200 0.8274 -
Jan 15, 2024 0.9200 0.9200 0.9200 0.9200 0.8274 1,000
Jan 12, 2024 0.8800 0.8800 0.8800 0.8800 0.7914 -
Jan 11, 2024 0.8800 0.8800 0.8800 0.8800 0.7914 -
Jan 10, 2024 0.8800 0.8800 0.8800 0.8800 0.7914 -

Related Tickers

MCM-A.V Matachewan Consolidated Mines, Limited
0.2750
0.00%
 
HAM.V Highwood Asset Management Ltd.
6.17
+0.82%
 
HMENF Hemisphere Energy Corporation
1.2770
-1.01%
 
ALV.V Alvopetro Energy Ltd.
5.20
-0.76%
 
PRQ.TO Petrus Resources Ltd.
1.4300
0.00%
 
HME.V Hemisphere Energy Corporation
1.8500
+0.54%
 
IPO.TO InPlay Oil Corp.
1.8000
+1.12%
 
CNE.TO Canacol Energy Ltd
3.7600
-1.83%
 
PSK.TO PrairieSky Royalty Ltd.
28.35
-0.49%
 
POU.TO Paramount Resources Ltd.
31.59
-0.60%