Skip to main content
MCF Energy Ltd. (TSXV:MCF)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
0.00 (0.00%)
Feb 20, 2025, 4:00 PM EST

MCF Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.080.090.070.08--21,900
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
Jan 17, 20250.060.060.060.06--8.33%142,000
Jan 16, 20250.060.060.050.06-9.09%506,700
Jan 15, 20250.060.060.060.06--63,500
Jan 14, 20250.060.060.060.06--73,000
Jan 13, 20250.060.060.050.06--8.33%159,600
Jan 10, 20250.060.060.060.06--58,000
Jan 9, 20250.060.060.060.06--158,700
Jan 8, 20250.070.070.060.06-9.09%21,000
Jan 7, 20250.070.070.060.06--15.38%124,900
Jan 6, 20250.060.070.060.07-8.33%14,800
Jan 3, 20250.060.060.060.06-9.09%436,800
Jan 2, 20250.060.060.050.06-10.00%404,400
Dec 31, 20240.050.050.050.05-11.11%127,400
Dec 30, 20240.050.050.040.05--10.00%831,000
Dec 27, 20240.050.060.050.05--745,100
Dec 24, 20240.050.050.050.05--20,600
Dec 23, 20240.060.060.050.05--9.09%405,700
Dec 20, 20240.050.060.050.06-10.00%117,900
Dec 19, 20240.060.060.050.05--9.09%75,500
Dec 18, 20240.060.060.050.06--268,000
Dec 17, 20240.060.060.060.06--234,700
Dec 16, 20240.050.060.050.06-10.00%565,800
Dec 13, 20240.060.060.050.05--9.09%74,800
Dec 12, 20240.060.060.050.06--219,300
Dec 11, 20240.060.060.060.06--8.33%225,000
Dec 10, 20240.060.060.060.06-9.09%37,800
Dec 9, 20240.050.060.050.06--244,400
Dec 6, 20240.060.060.060.06--8.33%299,800
Dec 5, 20240.050.060.050.06-9.09%376,900
Dec 4, 20240.060.060.050.06--8.33%2,162,000
Dec 3, 20240.070.070.060.06--540,700
Dec 2, 20240.060.070.060.06--7.69%143,000
Nov 29, 20240.060.070.060.07-8.33%39,000
Nov 28, 20240.070.070.060.06--7.69%365,400
Nov 27, 20240.060.070.060.07-8.33%152,000
Nov 26, 20240.070.070.060.06--340,000
Nov 25, 20240.070.070.060.06--7.69%270,500
Nov 22, 20240.070.070.060.07--7.14%899,400
Nov 21, 20240.080.080.070.07--6.67%1,436,400
Nov 20, 20240.130.130.060.08--42.31%3,188,900
Nov 19, 20240.140.140.130.13--3.70%236,800
Nov 18, 20240.130.140.130.14-3.85%104,000
Nov 15, 20240.130.140.130.13--138,100
Nov 14, 20240.130.130.130.13--268,900
Nov 13, 20240.130.130.130.13-4.00%229,300
Nov 12, 20240.130.130.130.13--21,500
Nov 11, 20240.120.130.120.13--147,600
Nov 8, 20240.130.130.130.13--3.85%20,500
Nov 7, 20240.130.130.130.13--800
Nov 6, 20240.130.130.130.13-4.00%17,800
Nov 5, 20240.130.130.130.13--35,600
Nov 4, 20240.140.140.130.13--3.85%41,700
Nov 1, 20240.140.140.130.13--20,400
Oct 31, 20240.130.130.130.13--3.70%29,500
Oct 30, 20240.130.140.130.14--144,000
Oct 29, 20240.140.140.130.14--331,000
Oct 28, 20240.140.140.140.14--3.57%103,100
Oct 25, 20240.140.140.140.14-3.70%76,000
Oct 24, 20240.140.140.140.14--3.57%88,300
Oct 23, 20240.140.140.140.14--3.45%112,200
Oct 22, 20240.140.150.140.15-3.57%75,000
Oct 21, 20240.150.150.140.14--178,900
Oct 18, 20240.150.150.140.14--3.45%260,300
Oct 17, 20240.150.150.150.15--24,600
Oct 16, 20240.150.150.150.15--63,700
Oct 15, 20240.150.150.150.15--3.33%177,100
Oct 11, 20240.150.150.150.15-3.45%187,000
Oct 10, 20240.150.150.150.15-3.57%179,400
Oct 9, 20240.140.140.140.14--11,500
Oct 8, 20240.140.140.140.14--22,500
Oct 7, 20240.140.140.140.14--21,700
Oct 4, 20240.140.140.140.14--81,700
Oct 3, 20240.140.140.140.14---
Oct 2, 20240.140.150.140.14--3.45%83,500
Oct 1, 20240.150.150.140.15-3.57%62,000
Sep 30, 20240.140.140.140.14--224,700