TSXV - Delayed Quote
CAD
McChip Resources Inc. (MCS.V)
0.6500
0.0000
(0.00%)
At close: October 30 at 12:24:50 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
0.6500
0.6500
0.6500
0.6500
0.6500
500
Oct 29, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
-
Oct 28, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
500
Oct 27, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 26, 2026
0.6800
0.6800
0.6300
0.6300
0.6300
1,800
Oct 23, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
-
Oct 22, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
-
Oct 21, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
1,000
Oct 20, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
500
Oct 19, 2026
0.6700
0.6700
0.6700
0.6700
0.6700
-
Oct 16, 2026
0.6700
0.6700
0.6700
0.6700
0.6700
500
Oct 15, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
-
Oct 14, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
1,100
Oct 13, 2026
0.7100
0.7100
0.7000
0.7000
0.7000
2,000
Oct 9, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Oct 8, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Oct 7, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Oct 6, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Oct 5, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
1,000
Oct 2, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
-
Oct 1, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
2,000
Sep 30, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
-
Sep 29, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
1,000
Sep 28, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
-
Sep 25, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
-
Sep 24, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
-
Sep 23, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
-
Sep 22, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
1,400
Sep 21, 2026
0.7100
0.7100
0.7100
0.7100
0.7100
-
Sep 18, 2026
0.7100
0.7100
0.7100
0.7100
0.7100
-
Sep 17, 2026
0.7100
0.7100
0.7100
0.7100
0.7100
500
Sep 16, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
-
Sep 15, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
-
Sep 14, 2026
0.7100
0.7100
0.7000
0.7000
0.7000
25,800
Sep 11, 2026
0.7200
0.7200
0.7100
0.7100
0.7100
1,500
Sep 10, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Sep 9, 2026
0.7500
0.7500
0.7200
0.7400
0.7400
4,000
Sep 8, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
-
Sep 4, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
10,600
Sep 3, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
11,000
Sep 2, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
500
Sep 1, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
2,900
Aug 31, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
500
Aug 28, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
-
Aug 27, 2026
0.7500
0.7600
0.7500
0.7500
0.7500
57,000
Aug 26, 2026
0.7200
0.7300
0.7200
0.7300
0.7300
1,600
Aug 25, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
-
Aug 24, 2026
0.7800
0.7800
0.7500
0.7500
0.7500
1,000
Aug 21, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
15,100
Aug 20, 2026
0.8400
0.8400
0.8400
0.8400
0.8400
-
Aug 19, 2026
0.8400
0.8400
0.8400
0.8400
0.8400
500
Aug 18, 2026
0.8700
0.8700
0.8700
0.8700
0.8700
600
Aug 17, 2026
0.7800
0.9400
0.7300
0.7300
0.7300
8,600
Aug 14, 2026
0.7900
0.7900
0.7300
0.7300
0.7300
18,100
Aug 13, 2026
0.7800
0.7800
0.7800
0.7800
0.7800
12,400
Aug 12, 2026
0.7700
0.7900
0.7700
0.7800
0.7800
12,000
Aug 11, 2026
0.7500
0.7500
0.7400
0.7400
0.7400
3,000
Aug 10, 2026
0.7900
0.7900
0.7900
0.7900
0.7900
-
Aug 7, 2026
0.7900
0.7900
0.7900
0.7900
0.7900
-
Aug 6, 2026
0.7600
0.7900
0.7500
0.7900
0.7900
5,500
Aug 5, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
-
Aug 4, 2026
0.7700
0.8000
0.7500
0.7500
0.7500
462,200
Jul 31, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Jul 30, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Jul 29, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Jul 28, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
6,900
Jul 27, 2026
0.8400
0.8400
0.8400
0.8400
0.8400
500
Jul 24, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
500
Jul 23, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
600
Jul 22, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
-
Jul 21, 2026
0.7000
0.7500
0.7000
0.7500
0.7500
1,500
Jul 20, 2026
0.6500
0.6600
0.6500
0.6500
0.6500
13,500
Jul 17, 2026
0.6900
0.6900
0.6900
0.6900
0.6900
500
Jul 16, 2026
0.7300
0.7300
0.7300
0.7300
0.7300
10,700
Jul 15, 2026
0.7900
0.7900
0.7900
0.7900
0.7900
500
Jul 14, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
Jul 13, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
Jul 10, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
Jul 9, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
Jul 8, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
Jul 7, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
Jul 6, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
Jul 3, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
Jul 2, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
Jun 30, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
Jun 29, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
2,900
Jun 26, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
Jun 25, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
Jun 24, 2026
0.7500
0.8200
0.7400
0.8200
0.8200
2,500
Jun 23, 2026
0.8400
0.8400
0.8400
0.8400
0.8400
-
Jun 22, 2026
0.8400
0.8400
0.8400
0.8400
0.8400
-
Jun 19, 2026
0.8400
0.8400
0.8400
0.8400
0.8400
500
Jun 18, 2026
0.8200
0.8500
0.8200
0.8500
0.8500
1,000
Jun 17, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
-
Jun 16, 2026
0.8200
0.8200
0.8200
0.8200
0.8200
600
Jun 15, 2026
0.7600
0.7600
0.7200
0.7500
0.7500
7,800
Jun 12, 2026
0.8100
0.8100
0.8100
0.8100
0.8100
-
Jun 11, 2026
0.8100
0.8100
0.8100
0.8100
0.8100
4,100
Jun 10, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Jun 9, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Jun 8, 2026
0.8300
0.8500
0.8300
0.8500
0.8500
15,100
Jun 5, 2026
0.8900
0.8900
0.8900
0.8900
0.8900
600
Jun 4, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
500
Jun 3, 2026
0.9600
0.9600
0.9600
0.9600
0.9600
-
Jun 2, 2026
0.9600
0.9600
0.9600
0.9600
0.9600
-
Jun 1, 2026
0.9600
0.9600
0.9600
0.9600
0.9600
-
May 29, 2026
0.9600
0.9600
0.9600
0.9600
0.9600
-
May 28, 2026
0.9500
0.9600
0.9500
0.9600
0.9600
1,500
May 27, 2026
0.9700
0.9700
0.9700
0.9700
0.9700
-
May 26, 2026
0.9700
0.9700
0.9700
0.9700
0.9700
-
May 25, 2026
0.9200
0.9700
0.9200
0.9700
0.9700
1,300
May 22, 2026
0.9200
0.9200
0.9200
0.9200
0.9200
-
May 21, 2026
0.8200
0.9500
0.8200
0.9200
0.9200
4,100
May 20, 2026
0.9100
0.9100
0.9100
0.9100
0.9100
-
May 19, 2026
0.9100
0.9100
0.9100
0.9100
0.9100
-
May 15, 2026
0.8800
0.9100
0.8700
0.9100
0.9100
2,200
May 14, 2026
0.9100
0.9100
0.9100
0.9100
0.9100
1,000
May 13, 2026
0.8800
0.9100
0.8800
0.9000
0.9000
5,400
May 12, 2026
0.9000
0.9000
0.8700
0.8700
0.8700
1,500
May 11, 2026
1.0000
1.0000
0.8000
0.8000
0.8000
5,000
May 8, 2026
0.9800
0.9800
0.9800
0.9800
0.9800
600
May 7, 2026
0.9800
0.9800
0.9800
0.9800
0.9800
500
May 6, 2026
0.9800
1.0000
0.9800
1.0000
1.0000
4,700
May 5, 2026
0.9000
0.9900
0.9000
0.9900
0.9900
1,100
May 4, 2026
0.9100
0.9100
0.9100
0.9100
0.9100
-
May 1, 2026
1.0200
1.0400
0.8000
0.9100
0.9100
32,600
Apr 30, 2026
1.2000
1.2000
1.0000
1.0000
1.0000
8,300
Apr 29, 2026
1.2800
1.2800
0.9800
1.0000
1.0000
57,000
Apr 28, 2026
1.1200
1.2900
1.0700
1.2900
1.2900
15,300
Apr 27, 2026
1.2900
1.3000
1.1400
1.1400
1.1400
2,000
Apr 24, 2026
1.3000
1.3000
1.0700
1.2500
1.2500
15,400
Apr 23, 2026
1.0200
1.3000
1.0200
1.2500
1.2500
28,400
Apr 22, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
1.5100
1.5100
1.0000
1.2000
1.2000
26,900
Apr 22, 2026
1635:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
1.5168
1.5168
1.3578
1.4985
0.3985
6,213
Apr 20, 2026
1.5046
1.6208
1.4679
1.5168
0.4034
46,107
Apr 17, 2026
1.3639
1.6514
1.3639
1.5229
0.4050
13,898
Apr 16, 2026
1.2905
1.3700
1.2905
1.3700
0.3643
2,616
Apr 15, 2026
1.3028
1.3028
1.3028
1.3028
0.3464
-
Apr 14, 2026
1.3211
1.3211
1.3028
1.3028
0.3464
65,564
Apr 13, 2026
1.3639
1.4924
1.2844
1.3272
0.3529
25,016
Apr 10, 2026
1.3211
1.3211
1.3211
1.3211
0.3513
-
Apr 9, 2026
1.3211
1.3211
1.2783
1.3211
0.3513
15,860
Apr 8, 2026
1.2599
1.2599
1.2599
1.2599
0.3350
-
Apr 7, 2026
1.2232
1.3395
1.2232
1.2599
0.3350
47,579
Apr 6, 2026
1.0703
1.0703
1.0703
1.0703
0.2846
-
Apr 2, 2026
1.0703
1.0703
1.0703
1.0703
0.2846
-
Apr 1, 2026
1.0703
1.0703
1.0703
1.0703
0.2846
-
Mar 31, 2026
1.0703
1.0703
1.0703
1.0703
0.2846
-
Mar 30, 2026
1.1193
1.1193
1.0703
1.0703
0.2846
981
Mar 27, 2026
1.1193
1.1254
1.1193
1.1193
0.2976
1,962
Mar 26, 2026
1.1193
1.2171
1.1193
1.2171
0.3237
3,597
Mar 25, 2026
1.2171
1.2171
1.2171
1.2171
0.3237
-
Mar 24, 2026
1.2171
1.2171
1.2171
1.2171
0.3237
818
Mar 23, 2026
1.2171
1.2171
1.2171
1.2171
0.3237
1,145
Mar 20, 2026
1.1927
1.2171
1.1315
1.2171
0.3237
15,369
Mar 19, 2026
1.1132
1.2232
1.0581
1.0581
0.2814
14,061
Mar 18, 2026
1.2232
1.2232
1.2232
1.2232
0.3253
-
Mar 17, 2026
1.2171
1.2232
1.2110
1.2232
0.3253
1,145
Mar 16, 2026
1.1621
1.2171
1.1621
1.2171
0.3237
1,308
Mar 13, 2026
1.2232
1.2232
1.0826
1.2110
0.3220
1,962
Mar 12, 2026
1.2110
1.2110
1.2110
1.2110
0.3220
-
Mar 11, 2026
1.2049
1.2110
1.2049
1.2110
0.3220
1,472
Mar 10, 2026
1.1009
1.1927
1.1009
1.1927
0.3172
1,635
Mar 9, 2026
1.2232
1.2232
1.2232
1.2232
0.3253
1,799
Mar 6, 2026
1.2232
1.2232
1.2232
1.2232
0.3253
3,270
Mar 5, 2026
1.2232
1.2232
1.2232
1.2232
0.3253
491
Mar 4, 2026
1.3089
1.3089
1.2355
1.2966
0.3448
1,962
Mar 3, 2026
1.3150
1.3150
1.2966
1.2966
0.3448
17,168
Mar 2, 2026
1.1621
1.1621
1.1621
1.1621
0.3090
327
Feb 27, 2026
1.2171
1.2416
1.2171
1.2355
0.3285
16,023
Feb 26, 2026
1.1743
1.1743
1.0765
1.1315
0.3009
1,962
Feb 25, 2026
1.1315
1.1621
1.1315
1.1621
0.3090
2,453
Feb 24, 2026
1.1560
1.1560
1.1560
1.1560
0.3074
1,635
Feb 23, 2026
1.1315
1.1376
1.1315
1.1376
0.3025
1,472
Feb 20, 2026
1.1560
1.1621
1.1560
1.1621
0.3090
491
Feb 19, 2026
1.1560
1.1621
1.1560
1.1560
0.3074
2,126
Feb 18, 2026
1.0642
1.0642
1.0642
1.0642
0.2830
-
Feb 17, 2026
1.1621
1.1621
1.0642
1.0642
0.2830
1,145
Feb 13, 2026
1.0520
1.0642
1.0520
1.0581
0.2814
2,616
Feb 12, 2026
1.1070
1.1070
1.0459
1.0459
0.2781
1,635
Feb 11, 2026
1.0887
1.1009
1.0887
1.1009
0.2928
1,635
Feb 10, 2026
1.0703
1.0703
1.0703
1.0703
0.2846
-
Feb 9, 2026
1.0703
1.1927
1.0703
1.0703
0.2846
654
Feb 6, 2026
1.1621
1.1621
1.1621
1.1621
0.3090
-
Feb 5, 2026
1.1621
1.1621
1.1621
1.1621
0.3090
-
Feb 4, 2026
1.1621
1.1621
1.1621
1.1621
0.3090
2,289
Feb 3, 2026
1.2416
1.2416
1.1621
1.1621
0.3090
2,616
Feb 2, 2026
1.2416
1.2416
1.1621
1.1621
0.3090
15,860
Jan 30, 2026
1.2232
1.3028
1.2232
1.2294
0.3269
4,088
Jan 29, 2026
1.2232
1.2538
1.1988
1.2538
0.3334
17,495
Jan 28, 2026
1.3395
1.3395
1.1621
1.1927
0.3172
2,289
Jan 27, 2026
1.1682
1.1927
1.1682
1.1927
0.3172
654
Jan 26, 2026
1.1498
1.1865
1.1498
1.1621
0.3090
12,426
Jan 23, 2026
1.1621
1.1621
1.1437
1.1437
0.3041
1,472
Jan 22, 2026
1.1376
1.1621
1.0887
1.1621
0.3090
9,974
Jan 21, 2026
1.1498
1.1621
1.1132
1.1621
0.3090
5,886
Jan 20, 2026
1.1560
1.1560
1.1560
1.1560
0.3074
818
Jan 19, 2026
1.1009
1.1009
1.1009
1.1009
0.2928
-
Jan 16, 2026
1.1009
1.1009
1.1009
1.1009
0.2928
-
Jan 15, 2026
1.1315
1.1621
1.0887
1.1009
0.2928
12,590
Jan 14, 2026
1.0765
1.1132
1.0398
1.1132
0.2960
61,967
Jan 13, 2026
1.2171
1.2171
1.0214
1.0703
0.2846
66,054
Jan 12, 2026
1.0153
1.7431
1.0153
1.2171
0.3237
112,161
Jan 9, 2026
1.0520
1.1376
1.0520
1.0520
0.2797
17,658
Jan 8, 2026
1.0948
1.0948
1.0948
1.0948
0.2911
-
Jan 7, 2026
1.1009
1.1009
1.0398
1.0948
0.2911
981
Jan 6, 2026
1.1254
1.1254
0.9602
1.1254
0.2993
30,902
Jan 5, 2026
1.1437
1.1498
1.1254
1.1254
0.2993
3,107
Jan 2, 2026
1.1132
1.1132
1.1132
1.1132
0.2960
654
Dec 31, 2025
1.1437
1.1437
1.1437
1.1437
0.3041
491
Dec 30, 2025
1.1070
1.1560
1.1070
1.1560
0.3074
1,635
Dec 29, 2025
1.1070
1.1070
1.1070
1.1070
0.2944
-
Dec 24, 2025
1.1070
1.1070
1.1070
1.1070
0.2944
818
Dec 23, 2025
1.0703
1.0826
1.0703
1.0826
0.2879
6,377
Dec 22, 2025
1.0703
1.1132
1.0703
1.0703
0.2846
14,061
Dec 19, 2025
1.0703
1.0703
1.0703
1.0703
0.2846
3,270
Dec 18, 2025
1.0703
1.0703
1.0703
1.0703
0.2846
981
Dec 17, 2025
1.0703
1.0703
1.0703
1.0703
0.2846
818
Dec 16, 2025
1.0703
1.0703
1.0520
1.0520
0.2797
1,308
Dec 15, 2025
1.0398
1.0398
1.0398
1.0398
0.2765
3,924
Dec 12, 2025
1.1132
1.1132
1.1132
1.1132
0.2960
1,799
Dec 11, 2025
1.0703
1.1132
1.0520
1.0520
0.2797
2,453
Dec 10, 2025
1.0703
1.0703
1.0703
1.0703
0.2846
164
Dec 9, 2025
1.0398
1.0398
1.0398
1.0398
0.2765
-
Dec 8, 2025
1.1009
1.1009
1.0398
1.0398
0.2765
1,472
Dec 5, 2025
1.1009
1.1009
0.9847
1.1009
0.2928
6,540
Dec 4, 2025
1.1009
1.1009
1.1009
1.1009
0.2928
5,232
Dec 3, 2025
1.0826
1.0826
1.0826
1.0826
0.2879
491
Dec 2, 2025
1.1560
1.1560
1.0520
1.0581
0.2814
7,358
Dec 1, 2025
1.1621
1.1621
0.9786
0.9847
0.2619
22,073
Nov 28, 2025
0.9786
0.9786
0.9786
0.9786
0.2602
-
Nov 27, 2025
0.9969
0.9969
0.9541
0.9786
0.2602
6,540
Nov 26, 2025
1.0031
1.0092
1.0031
1.0092
0.2684
1,635
Nov 25, 2025
0.9786
1.0398
0.9786
0.9908
0.2635
109,382
Nov 24, 2025
1.0031
1.0031
1.0031
1.0031
0.2667
-
Nov 21, 2025
1.0031
1.0031
1.0031
1.0031
0.2667
-
Nov 20, 2025
0.9358
1.0092
0.9358
1.0031
0.2667
1,145
Nov 19, 2025
0.9297
0.9297
0.9297
0.9297
0.2472
164
Nov 18, 2025
0.9786
0.9786
0.9786
0.9786
0.2602
2,943
Nov 17, 2025
0.9480
0.9480
0.9480
0.9480
0.2521
-
Nov 14, 2025
0.9480
0.9480
0.9480
0.9480
0.2521
1,962
Nov 13, 2025
0.9419
0.9419
0.9419
0.9419
0.2505
164
Nov 12, 2025
0.9480
0.9786
0.9419
0.9725
0.2586
19,620
Nov 11, 2025
1.0398
1.0398
0.9358
0.9358
0.2488
2,289
Nov 10, 2025
0.9541
1.0459
0.9541
1.0275
0.2732
3,107
Nov 7, 2025
0.9297
0.9786
0.9297
0.9786
0.2602
1,799
Nov 6, 2025
1.0214
1.0336
0.9235
1.0031
0.2667
9,647
Nov 5, 2025
0.9786
0.9786
0.9725
0.9786
0.2602
9,974
Nov 4, 2025
1.0398
1.0398
0.8563
1.0336
0.2749
16,187
Nov 3, 2025
1.0398
1.0398
0.8807
1.0398
0.2765
4,415
Oct 31, 2025
1.0398
1.0398
1.0398
1.0398
0.2765
7,031
Oct 30, 2025
1.0703
1.0703
1.0398
1.0398
0.2765
2,616
