Skip to main content
MCF Energy Ltd. (TSXV:MCF)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT

MCF Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.050.050.050.05--97,000
Apr 24, 20250.050.060.050.05--9.09%163,800
Apr 23, 20250.060.060.060.06--14,500
Apr 22, 20250.050.060.050.06-10.00%25,000
Apr 21, 20250.050.050.050.05--157,100
Apr 17, 20250.050.050.050.05--49,400
Apr 16, 20250.060.060.050.05--9.09%46,000
Apr 15, 20250.060.060.060.06--14,000
Apr 14, 20250.050.060.050.06-10.00%35,500
Apr 11, 20250.050.050.050.05--42,100
Apr 10, 20250.050.050.050.05--58,000
Apr 9, 20250.060.060.050.05--16.67%357,900
Apr 8, 20250.060.060.060.06-20.00%34,900
Apr 7, 20250.050.050.050.05--101,300
Apr 4, 20250.060.060.050.05--416,300
Apr 3, 20250.060.060.050.05--9.09%247,500
Apr 2, 20250.060.060.060.06--8.33%87,000
Apr 1, 20250.060.060.060.06--7.69%147,300
Mar 31, 20250.060.070.060.07-8.33%22,700
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