Skip to main content
MCF Energy Ltd. (TSXV:MCF)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
+0.0050 (14.29%)
Apr 29, 2026, 9:30 AM EST

MCF Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.040.040.040.040.04-12.50%611,872
Apr 27, 20260.040.040.040.040.04-9,000
Apr 24, 20260.040.040.040.040.04-13,540
Apr 23, 20260.040.040.040.040.04-2,600
Apr 22, 20260.040.040.040.040.04-68,639
Apr 21, 20260.040.040.040.040.04-304,100
Apr 20, 20260.050.050.040.040.04-82,554
Apr 17, 20260.040.040.040.040.04-858,325
Apr 16, 20260.040.040.040.040.04-110,050
Apr 15, 20260.040.040.040.040.04-615,850
Apr 14, 20260.040.040.040.040.04-419,611
Apr 13, 20260.050.050.040.040.04-34,319
Apr 10, 20260.040.040.040.040.04-11.11%4,000
Apr 9, 20260.050.050.050.050.05-104,501
Apr 8, 20260.050.050.040.050.0512.50%759,583
Apr 7, 20260.040.050.040.040.04-224,003
Apr 6, 20260.040.040.040.040.04-11.11%51,380
Apr 2, 20260.040.050.040.050.05-195,521
Apr 1, 20260.040.050.040.050.05-447,312
Mar 31, 20260.050.050.050.050.05-372,600
Mar 30, 20260.050.050.050.050.05-10.00%1,087,000
Mar 27, 20260.050.050.050.050.05-200,000
Mar 26, 20260.050.050.050.050.05-9.09%71,179
Mar 25, 20260.050.060.050.060.06-81,539
Mar 24, 20260.050.060.050.060.0622.22%512,000
Mar 23, 20260.050.050.050.050.05-10.00%208,832
Mar 20, 20260.050.050.050.050.0511.11%107,300
Mar 19, 20260.050.050.050.050.05-326,000
Mar 18, 20260.050.050.050.050.05-658,025
Mar 17, 20260.050.050.050.050.05-10.00%107,445
Mar 16, 20260.060.060.050.050.05-16.67%566,100
Mar 13, 20260.060.060.060.060.06-74,500
Mar 12, 20260.060.060.060.060.0620.00%944,490
Mar 11, 20260.050.060.050.050.0511.11%245,898
Mar 10, 20260.060.060.050.050.05-18.18%436,854
Mar 9, 20260.080.080.060.060.06-8.33%3,886,820
Mar 6, 20260.040.060.040.060.0671.43%4,038,429
Mar 5, 20260.040.040.040.040.04-166,577
Mar 4, 20260.040.040.040.040.0416.67%172,010
Mar 3, 20260.040.040.030.030.03-683,000
Mar 2, 20260.040.040.030.030.03-14.29%32,439
Feb 27, 20260.040.040.040.040.0416.67%2,000
Feb 26, 20260.030.030.030.030.03-18,001
Feb 25, 20260.030.030.030.030.03-101,000
Feb 24, 20260.030.030.030.030.03-48,824
Feb 23, 20260.030.030.030.030.03-496,500
Feb 20, 20260.040.040.030.030.03-14.29%482,156
Feb 19, 20260.030.040.030.040.04-13,300
Feb 18, 20260.040.040.040.040.04-21,568
Feb 17, 20260.030.040.030.040.04-46,402
Feb 13, 20260.040.040.040.040.04-11,500
Feb 12, 20260.040.040.040.040.04-118,622
Feb 11, 20260.030.040.030.040.0416.67%107,048
Feb 10, 20260.040.040.030.030.03-14.29%180,000
Feb 9, 20260.040.040.040.040.04-450,263
Feb 6, 20260.040.040.040.040.04-24,214
Feb 5, 20260.040.040.040.040.04-7,000
Feb 4, 20260.040.040.030.040.04-177,650
Feb 3, 20260.040.040.040.040.04-1,238,004
Feb 2, 20260.040.040.040.040.04-15,219
Jan 30, 20260.040.040.040.040.04-36,500
Jan 29, 20260.050.050.040.040.04-12.50%1,055,067
Jan 28, 20260.050.050.040.040.04-11.11%40,223
Jan 27, 20260.050.050.040.050.05-834,199
Jan 26, 20260.050.050.050.050.05-203,046
Jan 23, 20260.050.050.050.050.05-10.00%395,349
Jan 22, 20260.050.050.050.050.0511.11%1,111,109
Jan 21, 20260.040.050.040.050.0512.50%163,022
Jan 20, 20260.040.040.040.040.04-243,430
Jan 19, 20260.040.040.040.040.0414.29%108,825
Jan 16, 20260.040.040.040.040.04-12.50%204,507
Jan 15, 20260.040.040.040.040.04-2,000
Jan 14, 20260.040.040.040.040.04-13,250
Jan 13, 20260.040.040.040.040.04-262,000
Jan 12, 20260.040.040.040.040.04-104,464
Jan 9, 20260.040.040.040.040.0414.29%159,383
Jan 8, 20260.040.040.040.040.04-12.50%10,389
Jan 7, 20260.040.040.040.040.04-197,033
Jan 6, 20260.040.040.040.040.04-42,000
Jan 5, 20260.040.040.040.040.0414.29%172,757
Jan 2, 20260.040.040.040.040.04-12.50%2,807
Dec 31, 20250.040.040.040.040.0414.29%8,000
Dec 30, 20250.040.040.040.040.04-268,716
Dec 29, 20250.040.040.040.040.0416.67%358,512
Dec 24, 20250.030.030.030.030.03-10,350
Dec 23, 20250.040.040.030.030.03-14.29%28,559
Dec 22, 20250.040.040.030.040.04-486,000
Dec 19, 20250.040.040.040.040.04-11,846
Dec 18, 20250.040.040.030.040.04-281,417
Dec 17, 20250.040.040.040.040.04-3,000
Dec 16, 20250.040.040.040.040.04-13,000
Dec 15, 20250.030.040.030.040.0416.67%346,478
Dec 12, 20250.040.040.030.030.03-14.29%230,786
Dec 11, 20250.040.040.030.040.04-144,500
Dec 10, 20250.040.040.040.040.04-220,605
Dec 9, 20250.040.040.040.040.04-73,500
Dec 8, 20250.040.040.040.040.04-1,072,292
Dec 5, 20250.040.040.040.040.04-31,444
Dec 4, 20250.040.040.030.040.04-826,775
Dec 3, 20250.030.040.030.040.04-131,321