McChip Resources Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.290	1.300	1.140	1.140	1.140	2,000
2026-04-24	1.300	1.300	1.070	1.250	1.250	15,400
2026-04-23	1.020	1.300	1.020	1.250	1.250	28,400
2026-04-22	1.510	1.510	1.000	1.200	1.200	26,900
2026-04-21	2.480	2.480	2.220	2.450	1.499	6,213
2026-04-20	2.460	2.650	2.400	2.480	1.517	46,107
2026-04-17	2.230	2.700	2.230	2.490	1.523	13,898
2026-04-16	2.110	2.240	2.110	2.240	1.370	2,616
2026-04-15	2.130	2.130	2.130	2.130	1.303	0
2026-04-14	2.160	2.160	2.130	2.130	1.303	65,564
2026-04-13	2.230	2.440	2.100	2.170	1.327	25,016
2026-04-10	2.160	2.160	2.160	2.160	1.321	0
2026-04-09	2.160	2.160	2.090	2.160	1.321	15,860
2026-04-08	2.060	2.060	2.060	2.060	1.260	0
2026-04-07	2.000	2.190	2.000	2.060	1.260	47,579
2026-04-06	1.750	1.750	1.750	1.750	1.070	0
2026-04-02	1.750	1.750	1.750	1.750	1.070	0
2026-04-01	1.750	1.750	1.750	1.750	1.070	0
2026-03-31	1.750	1.750	1.750	1.750	1.070	0
2026-03-30	1.830	1.830	1.750	1.750	1.070	981
2026-03-27	1.830	1.840	1.830	1.830	1.119	1,962
2026-03-26	1.830	1.990	1.830	1.990	1.217	3,597
2026-03-25	1.990	1.990	1.990	1.990	1.217	0
2026-03-24	1.990	1.990	1.990	1.990	1.217	818
2026-03-23	1.990	1.990	1.990	1.990	1.217	1,145
2026-03-20	1.950	1.990	1.850	1.990	1.217	15,369
2026-03-19	1.820	2.000	1.730	1.730	1.058	14,061
2026-03-18	2.000	2.000	2.000	2.000	1.223	0
2026-03-17	1.990	2.000	1.980	2.000	1.223	1,145
2026-03-16	1.900	1.990	1.900	1.990	1.217	1,308
2026-03-13	2.000	2.000	1.770	1.980	1.211	1,962
2026-03-12	1.980	1.980	1.980	1.980	1.211	0
2026-03-11	1.970	1.980	1.970	1.980	1.211	1,472
2026-03-10	1.800	1.950	1.800	1.950	1.193	1,635
2026-03-09	2.000	2.000	2.000	2.000	1.223	1,799
2026-03-06	2.000	2.000	2.000	2.000	1.223	3,270
2026-03-05	2.000	2.000	2.000	2.000	1.223	491
2026-03-04	2.140	2.140	2.020	2.120	1.297	1,962
2026-03-03	2.150	2.150	2.120	2.120	1.297	17,168
2026-03-02	1.900	1.900	1.900	1.900	1.162	327
2026-02-27	1.990	2.030	1.990	2.020	1.236	16,023
2026-02-26	1.920	1.920	1.760	1.850	1.132	1,962
2026-02-25	1.850	1.900	1.850	1.900	1.162	2,453
2026-02-24	1.890	1.890	1.890	1.890	1.156	1,635
2026-02-23	1.850	1.860	1.850	1.860	1.138	1,472
2026-02-20	1.890	1.900	1.890	1.900	1.162	491
2026-02-19	1.890	1.900	1.890	1.890	1.156	2,126
2026-02-18	1.740	1.740	1.740	1.740	1.064	0
2026-02-17	1.900	1.900	1.740	1.740	1.064	1,145
2026-02-13	1.720	1.740	1.720	1.730	1.058	2,616
2026-02-12	1.810	1.810	1.710	1.710	1.046	1,635
2026-02-11	1.780	1.800	1.780	1.800	1.101	1,635
2026-02-10	1.750	1.750	1.750	1.750	1.070	0
2026-02-09	1.750	1.950	1.750	1.750	1.070	654
2026-02-06	1.900	1.900	1.900	1.900	1.162	0
2026-02-05	1.900	1.900	1.900	1.900	1.162	0
2026-02-04	1.900	1.900	1.900	1.900	1.162	2,289
2026-02-03	2.030	2.030	1.900	1.900	1.162	2,616
2026-02-02	2.030	2.030	1.900	1.900	1.162	15,860
2026-01-30	2.000	2.130	2.000	2.010	1.229	4,088

← NewerPage 3 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	1.7985 CAD
2024-12-12	0.0500 CAD
2024-01-24	0.0400 CAD
2023-01-24	0.0600 CAD
2022-01-25	0.0400 CAD
2021-01-13	0.0400 CAD
2020-02-18	0.0200 CAD
2019-02-14	0.0300 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.