Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Canadian Sec - Delayed Quote CAD

MTL Cannabis Corp. (MTLC.CN)

Compare
0.3300
-0.0200
(-5.71%)
At close: April 4 at 2:57:13 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.33500.34500.33000.33000.330040,608
Apr 3, 20250.35000.35000.35000.35000.35008,100
Apr 2, 20250.33500.37500.33500.35000.35001,805
Mar 31, 20250.37500.37500.35000.37000.370060,538
Mar 28, 20250.35500.37500.35500.36000.360011,285
Mar 27, 20250.35000.35500.35000.35000.35009,010
Mar 24, 20250.33500.33500.33500.33500.33502,081
Mar 21, 20250.32500.32500.32500.32500.32503,399
Mar 20, 20250.32500.32500.32500.32500.3250716
Mar 19, 20250.32000.32000.32000.32000.3200750
Mar 18, 20250.35000.35000.33000.33000.33004,547
Mar 14, 20250.33000.33000.33000.33000.3300511
Mar 13, 20250.33000.35000.33000.35000.35008,421
Mar 12, 20250.32500.32500.32500.32500.32506,683
Mar 10, 20250.37000.37500.33000.37500.37508,831
Mar 7, 20250.38000.38000.36000.36000.360013,509
Mar 6, 20250.35000.35000.35000.35000.3500700
Mar 5, 20250.31500.39500.31500.39500.39507,755
Mar 4, 20250.34000.34000.29500.32500.325031,266
Mar 3, 20250.40000.40000.34000.34000.340040,404
Feb 28, 20250.42000.42000.39500.39500.39507,505
Feb 27, 20250.44000.45000.44000.44000.440022,146
Feb 26, 20250.41000.41000.41000.41000.41001,456
Feb 25, 20250.45000.45000.44000.44000.440029,533
Feb 24, 20250.43500.43500.43500.43500.43503,161
Feb 21, 20250.38500.39000.38000.39000.39003,171
Feb 20, 20250.40500.40500.36000.36000.360013,058
Feb 18, 20250.40000.45000.40000.40500.405080,380
Feb 14, 20250.45000.45000.35000.35000.350014,000
Feb 13, 20250.44000.44000.43500.44000.440032,378
Feb 12, 20250.45000.45000.45000.45000.45006,500
Feb 11, 20250.43000.45000.42000.42000.420017,336
Feb 10, 20250.44500.44500.43000.43000.43003,227
Feb 7, 20250.43000.45000.43000.43000.43005,837
Feb 6, 20250.42000.44500.42000.44500.44504,294
Feb 5, 20250.42000.42000.42000.42000.420016,573
Feb 4, 20250.40000.40000.39500.40000.40007,050
Feb 3, 20250.39500.40000.39500.40000.40005,376
Jan 31, 20250.37000.37000.37000.37000.37001,367
Jan 29, 20250.37500.37500.37000.37000.37006,931
Jan 27, 20250.40000.40000.38000.38000.3800126,877
Jan 24, 20250.40000.40000.40000.40000.400010,913
Jan 23, 20250.37500.40000.37500.40000.40001,628
Jan 22, 20250.41500.41500.41500.41500.41506,005
Jan 21, 20250.40000.41500.40000.41500.41507,333
Jan 20, 20250.40500.40500.39000.40000.40005,057
Jan 17, 20250.41000.41000.41000.41000.41001,256
Jan 16, 20250.43000.43000.43000.43000.43001,441
Jan 15, 20250.42000.42000.41000.41000.410021,500
Jan 14, 20250.39000.40000.37000.38000.380046,960
Jan 13, 20250.42000.42000.34500.39000.390023,138
Jan 10, 20250.44500.45000.44500.45000.450033,779
Jan 9, 20250.40500.45000.40500.45000.450032,311
Jan 8, 20250.45000.45000.45000.45000.450017,023
Jan 7, 20250.46500.48000.40000.46000.460050,278
Jan 6, 20250.40000.46000.37000.46000.460082,901
Jan 3, 20250.37000.40000.34500.36000.3600111,829
Jan 2, 20250.30000.37500.30000.32000.320083,454
Dec 31, 20240.27000.29000.27000.29000.290027,663
Dec 30, 20240.28000.28000.28000.28000.28001,293
Dec 27, 20240.25000.26000.25000.25000.250052,769
Dec 24, 20240.25000.25000.25000.25000.250036,000
Dec 23, 20240.25000.25000.24000.25000.250044,654
Dec 20, 20240.25000.25000.24500.25000.250030,930
Dec 19, 20240.24500.25000.24500.24500.245076,017
Dec 18, 20240.25000.25000.24500.24500.2450127,166
Dec 17, 20240.25000.25000.24500.25000.2500289,089
Dec 16, 20240.20500.28000.20500.25000.2500283,174
Dec 13, 20240.19000.19000.19000.19000.190020,333
Dec 12, 20240.18000.19000.18000.19000.190094,241
Dec 10, 20240.18500.18500.18500.18500.18501,209
Dec 9, 20240.19000.19000.19000.19000.1900601
Dec 6, 20240.19000.19000.18000.18000.18006,019
Dec 5, 20240.18000.18000.18000.18000.1800672
Dec 4, 20240.17500.17500.17500.17500.17501,400
Nov 29, 20240.19000.19000.18000.19000.19003,948
Nov 26, 20240.17500.17500.17500.17500.17503,399
Nov 25, 20240.19000.19000.17500.17500.17507,562
Nov 22, 20240.17500.19000.17500.19000.1900139,567
Nov 21, 20240.17500.19000.17500.19000.190045,970
Nov 20, 20240.18000.18500.17500.18500.18501,500
Nov 18, 20240.17000.19000.17000.17500.175033,763
Nov 15, 20240.17000.17500.16500.17000.170015,026
Nov 14, 20240.16000.16000.16000.16000.16002,750
Nov 13, 20240.16000.16000.16000.16000.16005,633
Nov 8, 20240.17500.17500.15000.16000.1600167,100
Nov 6, 20240.16000.16000.15000.16000.1600103,240
Nov 5, 20240.17500.17500.17000.17000.17007,767
Nov 4, 20240.17500.18000.17500.17500.175027,000
Nov 1, 20240.18000.18000.16500.16500.165014,150
Oct 31, 20240.18000.20500.18000.20500.205033,720
Oct 30, 20240.17500.17500.17500.17500.17502,000
Oct 29, 20240.17000.17000.15500.15500.1550214,822
Oct 28, 20240.16000.16000.15500.16000.160077,899
Oct 25, 20240.15500.15500.15500.15500.1550500
Oct 24, 20240.16000.16000.16000.16000.160031,533
Oct 23, 20240.15500.16000.15500.15500.15506,489
Oct 22, 20240.16000.16500.16000.16000.160071,335
Oct 21, 20240.16000.16000.16000.16000.1600167,000
Oct 18, 20240.16000.16500.16000.16000.160019,000
Oct 17, 20240.16000.16000.15500.16000.16008,000
Oct 15, 20240.16000.16000.16000.16000.160018,245
Oct 11, 20240.16000.16000.16000.16000.160031,500
Oct 10, 20240.16500.16500.16000.16000.1600107,833
Oct 9, 20240.18500.18500.16500.16500.165019,053
Oct 8, 20240.21000.22500.21000.22500.225013,766
Oct 7, 20240.18000.21000.18000.20000.200021,000
Oct 2, 20240.17500.17500.16500.16500.16501,490
Oct 1, 20240.18000.18000.18000.18000.180025,114
Sep 30, 20240.16500.17500.16500.17000.170012,624
Sep 27, 20240.18000.18000.18000.18000.180010,000
Sep 26, 20240.17500.18000.17500.18000.180049,467
Sep 24, 20240.17500.18000.17000.17000.170025,111
Sep 23, 20240.15500.18000.15500.18000.180039,125
Sep 20, 20240.16000.16500.16000.16000.16009,542
Sep 19, 20240.16000.16000.16000.16000.160033,546
Sep 18, 20240.16000.16000.16000.16000.160018,625
Sep 17, 20240.16000.16000.10500.15000.1500238,785
Sep 16, 20240.17000.17000.16500.16500.16505,667
Sep 13, 20240.16500.17000.16500.17000.17002,333
Sep 12, 20240.17500.17500.17500.17500.17504,500
Sep 11, 20240.16500.17500.16500.17500.17505,916
Sep 9, 20240.18000.18000.17500.17500.175016,101
Sep 6, 20240.18000.18000.18000.18000.180051,000
Sep 5, 20240.18500.18500.18000.18000.180051,355
Sep 4, 20240.20500.21000.20500.21000.210019,522
Sep 3, 20240.21000.21000.21000.21000.21007,832
Aug 30, 20240.18000.21500.18000.21500.215037,000
Aug 29, 20240.17500.17500.16500.17000.17003,655
Aug 28, 20240.17500.17500.16500.16500.16502,276
Aug 27, 20240.16500.17000.16500.17000.17001,666
Aug 26, 20240.18500.18500.17500.17500.175042,645
Aug 23, 20240.17500.17500.17500.17500.17501,122
Aug 22, 20240.18000.18000.17000.17500.1750104,903
Aug 21, 20240.18000.18000.18000.18000.180057,058
Aug 20, 20240.18000.18000.18000.18000.180040,596
Aug 19, 20240.22000.22000.18000.18000.1800175,378
Aug 16, 20240.28000.28000.18000.18000.1800140,252
Aug 15, 20240.28000.28000.28000.28000.28002,833
Aug 13, 20240.28000.32000.28000.32000.320011,514
Aug 9, 20240.27000.27000.27000.27000.27001,084
Aug 8, 20240.25000.26000.25000.26000.26001,000
Aug 6, 20240.21500.21500.21500.21500.21501,300
Aug 2, 20240.25000.25000.25000.25000.250011,500
Aug 1, 20240.24500.25000.24500.25000.2500104,733
Jul 31, 20240.23000.23000.23000.23000.2300830
Jul 30, 20240.23000.23000.20500.20500.205023,793
Jul 29, 20240.22500.22500.22500.22500.22508,000
Jul 26, 20240.20000.20500.20000.20500.205010,200
Jul 25, 20240.20000.20000.20000.20000.200010,020
Jul 24, 20240.20000.20000.17000.17000.17003,481
Jul 23, 20240.24000.24000.24000.24000.24003,446
Jul 22, 20240.25000.25000.25000.25000.25001,345
Jul 19, 20240.22000.22000.22000.22000.22006,473
Jul 18, 20240.23000.23000.23000.23000.23003,000
Jul 17, 20240.23000.23000.22500.22500.225013,583
Jul 16, 20240.20000.20000.20000.20000.20001,166
Jul 15, 20240.23000.23500.22500.23500.23506,000
Jul 12, 20240.21500.21500.21500.21500.21503,343
Jul 11, 20240.22000.22000.21500.21500.21502,000
Jul 10, 20240.23000.23000.22500.22500.22508,436
Jul 9, 20240.22500.22500.22500.22500.22502,550
Jul 8, 20240.25000.25000.24500.24500.245023,209
Jul 5, 20240.26000.28500.26000.26000.26009,500
Jul 4, 20240.26000.26000.26000.26000.26002,000
Jul 2, 20240.26000.26000.26000.26000.26001,199
Jun 27, 20240.28500.28500.28500.28500.2850500
Jun 25, 20240.26500.26500.26500.26500.26505,000
Jun 24, 20240.26500.26500.26000.26000.260010,034
Jun 20, 20240.29500.30000.29500.30000.300017,750
Jun 17, 20240.29500.29500.29500.29500.29503,000
Jun 14, 20240.25000.25500.25000.25500.25502,573
Jun 13, 20240.29500.29500.29500.29500.2950733
Jun 12, 20240.27000.27000.27000.27000.27001,826
Jun 11, 20240.25000.26500.25000.26500.26502,583
Jun 7, 20240.28000.29500.28000.29000.29003,000
Jun 6, 20240.25500.25500.25500.25500.25502,500
Jun 5, 20240.25500.25500.25500.25500.2550983
May 28, 20240.29500.29500.29000.29000.29003,300
May 27, 20240.29500.29500.29500.29500.2950608
May 24, 20240.27500.27500.27500.27500.2750500
May 23, 20240.30000.30000.29000.30000.3000106,255
May 22, 20240.23500.23500.23500.23500.23505,000
May 15, 20240.29500.29500.29500.29500.2950700
May 14, 20240.25000.25000.21500.21500.21502,116
May 13, 20240.28000.28000.25000.25000.25005,307
May 10, 20240.28000.28000.28000.28000.2800822
May 3, 20240.30000.30000.30000.30000.3000949
May 1, 20240.36500.36500.36000.36000.36007,861
Apr 26, 20240.36500.36500.36500.36500.3650530
Apr 25, 20240.26000.30000.26000.30000.30005,100
Apr 23, 20240.25500.25500.25500.25500.2550667
Apr 22, 20240.25500.25500.25500.25500.25501,104
Apr 19, 20240.27000.27000.24500.24500.245015,513
Apr 18, 20240.26000.26000.26000.26000.26001,400
Apr 17, 20240.26500.26500.26500.26500.26503,666
Apr 15, 20240.26500.26500.26500.26500.26501,173
Apr 10, 20240.26000.26000.26000.26000.26001,283
Apr 9, 20240.26500.27000.26500.27000.270015,000
Apr 8, 20240.26000.27000.26000.27000.27006,151
Apr 5, 20240.26000.26000.26000.26000.26001,084
Apr 4, 20240.27000.27000.27000.27000.270010,082