Skip to main content
MCF Energy Ltd. (TSXV:MCF)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
-0.0050 (-7.69%)
Mar 28, 2025, 4:00 PM EST

MCF Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20250.060.070.060.07-8.33%-
Mar 28, 20250.060.060.060.06--7.69%96,300
Mar 27, 20250.070.070.070.07--37,000
Mar 26, 20250.080.080.060.07--13.33%301,100
Mar 25, 20250.070.080.070.08-7.14%218,100
Mar 24, 20250.070.070.070.07-7.69%259,000
Mar 21, 20250.070.070.070.07--10,500
Mar 20, 20250.070.070.070.07--71,000
Mar 19, 20250.070.070.070.07--7.14%34,000
Mar 18, 20250.070.070.070.07--39,900
Mar 17, 20250.070.080.070.07-7.69%201,800
Mar 14, 20250.070.070.070.07--7.14%60,900
Mar 13, 20250.070.080.070.07-16.67%252,100
Mar 12, 20250.060.060.060.06--7.69%7,000
Mar 11, 20250.060.070.060.07--261,000
Mar 10, 20250.070.070.070.07-18.18%43,600
Mar 7, 20250.060.060.060.06--15.38%4,100
Mar 6, 20250.060.070.060.07--101,400
Mar 5, 20250.060.070.060.07--72,700
Mar 4, 20250.060.070.060.07--117,400
Mar 3, 20250.080.080.070.07--7.14%137,800
Feb 28, 20250.070.070.070.07--60,400
Feb 27, 20250.070.070.070.07---
Feb 26, 20250.080.080.070.07--6.67%253,100
Feb 25, 20250.080.080.070.08--243,400
Feb 24, 20250.070.080.070.08--6.25%77,100
Feb 21, 20250.080.090.070.08--57,600
Feb 20, 20250.080.090.080.08--116,000
Feb 19, 20250.080.080.080.08--19,500
Feb 18, 20250.080.080.080.08--5.88%273,800
Feb 14, 20250.090.090.080.09--340,600
Feb 13, 20250.090.100.090.09--10.53%199,100
Feb 12, 20250.100.100.090.10-11.76%186,900
Feb 11, 20250.090.090.090.09--382,900
Feb 10, 20250.090.090.090.09--816,400
Feb 7, 20250.070.090.070.09-21.43%280,500
Feb 6, 20250.070.070.070.07-7.69%192,500
Feb 5, 20250.070.070.060.07--170,600
Feb 4, 20250.060.070.060.07-18.18%457,600
Feb 3, 20250.060.060.060.06--8.33%66,600
Jan 31, 20250.060.060.060.06-9.09%105,000
Jan 30, 20250.060.060.060.06--8.33%26,000
Jan 29, 20250.060.060.060.06---
Jan 28, 20250.060.060.060.06--275,000
Jan 27, 20250.060.060.060.06-9.09%292,900
Jan 24, 20250.060.060.060.06--8.33%229,400
Jan 23, 20250.060.060.060.06--84,900
Jan 22, 20250.060.060.060.06--584,800
Jan 21, 20250.060.060.060.06--345,000
Jan 20, 20250.060.060.060.06-9.09%91,300