TSXV - Delayed Quote
CAD
Matachewan Consolidated Mines, Limited (MCM-A.V)
0.3200
0.0000
(0.00%)
At close: October 28 at 3:26:26 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Oct 29, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Oct 28, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
1,000
Oct 27, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Oct 26, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
600
Oct 23, 2026
0.2900
0.2900
0.2700
0.2700
0.2700
25,700
Oct 22, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Oct 21, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Oct 20, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Oct 19, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Oct 16, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Oct 15, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Oct 14, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Oct 13, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Oct 9, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Oct 8, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Oct 7, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Oct 6, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Oct 5, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
1,000
Oct 2, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
7,000
Oct 1, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
-
Sep 30, 2026
0.3000
0.3000
0.2700
0.2700
0.2700
39,300
Sep 29, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Sep 28, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Sep 25, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Sep 24, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Sep 23, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
1,000
Sep 22, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Sep 21, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Sep 18, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Sep 17, 2026
0.2800
0.2800
0.2600
0.2600
0.2600
84,100
Sep 16, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Sep 15, 2026
0.2700
0.2700
0.2600
0.2600
0.2600
19,400
Sep 14, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
-
Sep 11, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
-
Sep 10, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
18,400
Sep 9, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Sep 8, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
5,100
Sep 4, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
-
Sep 3, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
15,000
Sep 2, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
-
Sep 1, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
4,000
Aug 31, 2026
0.2800
0.2800
0.2700
0.2700
0.2700
4,000
Aug 28, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Aug 27, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Aug 26, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Aug 25, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Aug 24, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
1,500
Aug 21, 2026
0.2700
0.2700
0.2600
0.2600
0.2600
14,800
Aug 20, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
-
Aug 19, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
-
Aug 18, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
-
Aug 17, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
8,000
Aug 14, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Aug 13, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Aug 12, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Aug 11, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Aug 10, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
3,000
Aug 7, 2026
0.2700
0.3200
0.2700
0.3200
0.3200
9,500
Aug 6, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Aug 5, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
5,100
Aug 4, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
7,800
Jul 31, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
78,500
Jul 30, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jul 29, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jul 28, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jul 27, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jul 24, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
20,000
Jul 23, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jul 22, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
22,000
Jul 21, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
10,000
Jul 20, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
151,000
Jul 17, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Jul 16, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
16,000
Jul 15, 2026
0.2500
0.3100
0.2500
0.3100
0.3100
731,300
Jul 14, 2026
0.2400
0.2500
0.2400
0.2500
0.2500
11,000
Jul 13, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
4,500
Jul 10, 2026
0.2700
0.2700
0.2300
0.2300
0.2300
49,700
Jul 9, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
10,000
Jul 8, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Jul 7, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Jul 6, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Jul 3, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
3,500
Jul 2, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Jun 30, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
500
Jun 29, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Jun 26, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Jun 25, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
4,500
Jun 24, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
1,000
Jun 23, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
1,000
Jun 22, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Jun 19, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Jun 18, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Jun 17, 2026
0.2900
0.3100
0.2800
0.3100
0.3100
5,000
Jun 16, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
2,200
Jun 15, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
1,100
Jun 12, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
1,100
Jun 11, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
12,200
Jun 10, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
500
Jun 9, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
1,500
Jun 8, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
1,500
Jun 5, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Jun 4, 2026
0.3200
0.3200
0.3100
0.3100
0.3100
15,400
Jun 3, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
1,500
Jun 2, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
1,100
Jun 1, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
500
May 29, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
15,900
May 28, 2026
0.4100
0.4100
0.4000
0.4000
0.4000
1,600
May 27, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
-
May 26, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
-
May 25, 2026
0.4000
0.4000
0.3800
0.3800
0.3800
18,000
May 22, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
-
May 21, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
-
May 20, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
-
May 19, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
3,600
May 15, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
11,500
May 14, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
1,000
May 13, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
-
May 12, 2026
0.3900
0.3900
0.3800
0.3800
0.3800
5,000
May 11, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
-
May 8, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
-
May 7, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
2,500
May 6, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
-
May 5, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
2,500
May 4, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
1,000
May 1, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
8,200
Apr 30, 2026
0.4000
0.4000
0.3800
0.3800
0.3800
14,500
Apr 29, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Apr 28, 2026
0.4000
0.4100
0.4000
0.4100
0.4100
2,400
Apr 27, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
5,000
Apr 24, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Apr 23, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Apr 22, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Apr 21, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
2,500
Apr 20, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
-
Apr 17, 2026
0.3700
0.4200
0.3700
0.4200
0.4200
11,500
Apr 16, 2026
0.3800
0.3800
0.3700
0.3700
0.3700
3,500
Apr 15, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
4,600
Apr 14, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
500
Apr 13, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
1,100
Apr 10, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
1,900
Apr 9, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
-
Apr 8, 2026
0.3700
0.3900
0.3700
0.3900
0.3900
3,000
Apr 7, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
-
Apr 6, 2026
0.3600
0.3900
0.3600
0.3900
0.3900
8,500
Apr 2, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Apr 1, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
7,500
Mar 31, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Mar 30, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Mar 27, 2026
0.2900
0.3000
0.2900
0.3000
0.3000
6,000
Mar 26, 2026
0.3200
0.3200
0.2400
0.2700
0.2700
48,000
Mar 25, 2026
0.3200
0.3200
0.3100
0.3200
0.3200
9,000
Mar 24, 2026
0.4200
0.4200
0.4100
0.4200
0.4200
7,800
Mar 23, 2026
0.4200
0.4200
0.4000
0.4000
0.4000
7,500
Mar 20, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
2,100
Mar 19, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
-
Mar 18, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
-
Mar 17, 2026
0.3200
0.4200
0.3200
0.4200
0.4200
10,800
Mar 16, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
1,600
Mar 13, 2026
0.4000
0.4200
0.4000
0.4200
0.4200
1,700
Mar 12, 2026
0.4000
0.4000
0.3200
0.4000
0.4000
44,800
Mar 11, 2026
0.4100
0.4200
0.3500
0.4200
0.4200
4,800
Mar 10, 2026
0.4100
0.4100
0.3400
0.3400
0.3400
13,000
Mar 9, 2026
0.4200
0.4200
0.3400
0.4200
0.4200
18,500
Mar 6, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
-
Mar 5, 2026
0.4200
0.4200
0.4000
0.4200
0.4200
4,700
Mar 4, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
1,200
Mar 3, 2026
0.3900
0.4200
0.3900
0.4200
0.4200
11,700
Mar 2, 2026
0.3900
0.3900
0.3000
0.3700
0.3700
17,600
Feb 27, 2026
0.3700
0.3900
0.3700
0.3900
0.3900
13,500
Feb 26, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
4,100
Feb 25, 2026
0.3700
0.3700
0.3000
0.3600
0.3600
25,500
Feb 24, 2026
0.3200
0.3700
0.3200
0.3700
0.3700
8,300
Feb 23, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
8,600
Feb 20, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
5,500
Feb 19, 2026
0.3000
0.3200
0.2900
0.3200
0.3200
70,500
Feb 18, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Feb 17, 2026
0.3000
0.3000
0.2600
0.2600
0.2600
3,500
Feb 13, 2026
0.3500
0.3500
0.3000
0.3000
0.3000
6,600
Feb 12, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
3,400
Feb 11, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Feb 10, 2026
0.2800
0.2900
0.2700
0.2900
0.2900
9,000
Feb 9, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
-
Feb 6, 2026
0.2500
0.2700
0.2500
0.2700
0.2700
3,700
Feb 5, 2026
0.2700
0.2700
0.2600
0.2600
0.2600
7,500
Feb 4, 2026
0.2700
0.2700
0.2600
0.2700
0.2700
19,800
Feb 3, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
48,600
Feb 2, 2026
0.2800
0.2800
0.2700
0.2700
0.2700
4,800
Jan 30, 2026
0.2900
0.2900
0.2700
0.2900
0.2900
10,200
Jan 29, 2026
0.2900
0.3000
0.2700
0.2900
0.2900
27,900
Jan 28, 2026
0.2800
0.3000
0.2800
0.2900
0.2900
11,100
Jan 27, 2026
0.2800
0.2800
0.2700
0.2700
0.2700
2,000
Jan 26, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
1,300
Jan 23, 2026
0.405
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
0.3700
0.3700
0.2700
0.2700
0.2700
68,900
Jan 23, 2026
546:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 22, 2026
1.5018
1.5934
1.4286
1.4286
1.0236
22,222
Jan 21, 2026
1.4652
1.4652
1.4652
1.4652
1.0498
382
Jan 20, 2026
1.4652
1.4652
1.4652
1.4652
1.0498
1,365
Jan 19, 2026
1.4652
1.4652
1.4286
1.4652
1.0498
3,003
Jan 16, 2026
1.4286
1.4286
1.4286
1.4286
1.0236
5,460
Jan 15, 2026
1.4652
1.4652
1.4652
1.4652
1.0498
1,474
Jan 14, 2026
1.4469
1.4652
1.4103
1.4652
1.0498
32,651
Jan 13, 2026
1.4103
1.4469
1.4103
1.4286
1.0236
15,343
Jan 12, 2026
1.4103
1.4103
1.4103
1.4103
1.0104
1,365
Jan 9, 2026
1.3553
1.3919
1.3370
1.3370
0.9580
16,489
Jan 8, 2026
1.4286
1.4286
1.3370
1.3919
0.9973
26,263
Jan 7, 2026
1.4103
1.4103
1.3553
1.3553
0.9711
5,515
Jan 6, 2026
1.3370
1.3370
1.3370
1.3370
0.9580
601
Jan 5, 2026
1.3736
1.3736
1.3370
1.3370
0.9580
1,856
Jan 2, 2026
1.4652
1.4652
1.4652
1.4652
1.0498
-
Dec 31, 2025
1.4652
1.4652
1.4652
1.4652
1.0498
1,256
Dec 30, 2025
1.4652
1.4652
1.4652
1.4652
1.0498
819
Dec 29, 2025
1.4103
1.4652
1.4103
1.4652
1.0498
1,420
Dec 24, 2025
1.3553
1.3553
1.3553
1.3553
0.9711
273
Dec 23, 2025
1.3370
1.3370
1.3370
1.3370
0.9580
-
Dec 22, 2025
1.3370
1.3370
1.3370
1.3370
0.9580
819
Dec 19, 2025
1.3553
1.3553
1.3553
1.3553
0.9711
-
Dec 18, 2025
1.3553
1.3553
1.3553
1.3553
0.9711
2,730
Dec 17, 2025
1.4286
1.4286
1.4286
1.4286
1.0236
-
Dec 16, 2025
1.4286
1.4286
1.4286
1.4286
1.0236
-
Dec 15, 2025
1.3370
1.4286
1.3370
1.4286
1.0236
1,693
Dec 12, 2025
1.4286
1.4286
1.4286
1.4286
1.0236
-
Dec 11, 2025
1.4286
1.4286
1.4286
1.4286
1.0236
-
Dec 10, 2025
1.4286
1.4286
1.4286
1.4286
1.0236
-
Dec 9, 2025
1.4286
1.4286
1.4286
1.4286
1.0236
-
Dec 8, 2025
1.4286
1.4286
1.4286
1.4286
1.0236
819
Dec 5, 2025
1.4286
1.4286
1.4286
1.4286
1.0236
273
Dec 4, 2025
1.3553
1.3553
1.3370
1.3553
0.9711
1,420
Dec 3, 2025
1.4286
1.4286
1.4286
1.4286
1.0236
710
Dec 2, 2025
1.4652
1.5385
1.4652
1.4652
1.0498
6,334
Dec 1, 2025
1.4286
1.4286
1.3553
1.4286
1.0236
26,426
Nov 28, 2025
1.3553
1.4103
1.3553
1.4103
1.0104
2,184
Nov 27, 2025
1.3370
1.3553
1.3370
1.3553
0.9711
1,474
Nov 26, 2025
1.4286
1.4286
1.3370
1.4103
1.0104
2,239
Nov 25, 2025
1.3919
1.4652
1.3919
1.4652
1.0498
2,730
Nov 24, 2025
1.3187
1.3187
1.3187
1.3187
0.9448
273
Nov 21, 2025
1.3187
1.3187
1.3187
1.3187
0.9448
3,877
Nov 20, 2025
1.3370
1.3370
1.3370
1.3370
0.9580
-
Nov 19, 2025
1.3553
1.3553
1.3370
1.3370
0.9580
2,457
Nov 18, 2025
1.3736
1.3736
1.3736
1.3736
0.9842
-
Nov 17, 2025
1.3736
1.3736
1.3736
1.3736
0.9842
-
Nov 14, 2025
1.3736
1.3736
1.3736
1.3736
0.9842
-
Nov 13, 2025
1.3736
1.3736
1.3736
1.3736
0.9842
1,747
Nov 12, 2025
1.3736
1.3736
1.3736
1.3736
0.9842
273
Nov 11, 2025
1.4103
1.4103
1.4103
1.4103
1.0104
-
Nov 10, 2025
1.3370
1.4103
1.3370
1.4103
1.0104
2,457
Nov 7, 2025
1.3370
1.3370
1.3370
1.3370
0.9580
-
Nov 6, 2025
1.3370
1.3370
1.3370
1.3370
0.9580
2,730
Nov 5, 2025
1.3370
1.3370
1.3370
1.3370
0.9580
3,276
Nov 4, 2025
1.3736
1.3736
1.3736
1.3736
0.9842
655
Nov 3, 2025
1.3370
1.3370
1.3370
1.3370
0.9580
2,730
Oct 31, 2025
1.3736
1.3736
1.3736
1.3736
0.9842
-
Oct 30, 2025
1.3736
1.3736
1.3736
1.3736
0.9842
3,221
