McChip Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	2.000	2.050	1.960	2.050	1.254	17,495
2026-01-28	2.190	2.190	1.900	1.950	1.193	2,289
2026-01-27	1.910	1.950	1.910	1.950	1.193	654
2026-01-26	1.880	1.940	1.880	1.900	1.162	12,426
2026-01-23	1.900	1.900	1.870	1.870	1.144	1,472
2026-01-22	1.860	1.900	1.780	1.900	1.162	9,974
2026-01-21	1.880	1.900	1.820	1.900	1.162	5,886
2026-01-20	1.890	1.890	1.890	1.890	1.156	818
2026-01-19	1.800	1.800	1.800	1.800	1.101	0
2026-01-16	1.800	1.800	1.800	1.800	1.101	0
2026-01-15	1.850	1.900	1.780	1.800	1.101	12,590
2026-01-14	1.760	1.820	1.700	1.820	1.113	61,967
2026-01-13	1.990	1.990	1.670	1.750	1.070	66,054
2026-01-12	1.660	2.850	1.660	1.990	1.217	112,161
2026-01-09	1.720	1.860	1.720	1.720	1.052	17,658
2026-01-08	1.790	1.790	1.790	1.790	1.095	0
2026-01-07	1.800	1.800	1.700	1.790	1.095	981
2026-01-06	1.840	1.840	1.570	1.840	1.125	30,902
2026-01-05	1.870	1.880	1.840	1.840	1.125	3,107
2026-01-02	1.820	1.820	1.820	1.820	1.113	654
2025-12-31	1.870	1.870	1.870	1.870	1.144	491
2025-12-30	1.810	1.890	1.810	1.890	1.156	1,635
2025-12-29	1.810	1.810	1.810	1.810	1.107	0
2025-12-24	1.810	1.810	1.810	1.810	1.107	818
2025-12-23	1.750	1.770	1.750	1.770	1.083	6,377
2025-12-22	1.750	1.820	1.750	1.750	1.070	14,061
2025-12-19	1.750	1.750	1.750	1.750	1.070	3,270
2025-12-18	1.750	1.750	1.750	1.750	1.070	981
2025-12-17	1.750	1.750	1.750	1.750	1.070	818
2025-12-16	1.750	1.750	1.720	1.720	1.052	1,308
2025-12-15	1.700	1.700	1.700	1.700	1.040	3,924
2025-12-12	1.820	1.820	1.820	1.820	1.113	1,799
2025-12-11	1.750	1.820	1.720	1.720	1.052	2,453
2025-12-10	1.750	1.750	1.750	1.750	1.070	164
2025-12-09	1.700	1.700	1.700	1.700	1.040	0
2025-12-08	1.800	1.800	1.700	1.700	1.040	1,472
2025-12-05	1.800	1.800	1.610	1.800	1.101	6,540
2025-12-04	1.800	1.800	1.800	1.800	1.101	5,232
2025-12-03	1.770	1.770	1.770	1.770	1.083	491
2025-12-02	1.890	1.890	1.720	1.730	1.058	7,358
2025-12-01	1.900	1.900	1.600	1.610	0.985	22,073
2025-11-28	1.600	1.600	1.600	1.600	0.979	0
2025-11-27	1.630	1.630	1.560	1.600	0.979	6,540
2025-11-26	1.640	1.650	1.640	1.650	1.009	1,635
2025-11-25	1.600	1.700	1.600	1.620	0.991	109,382
2025-11-24	1.640	1.640	1.640	1.640	1.003	0
2025-11-21	1.640	1.640	1.640	1.640	1.003	0
2025-11-20	1.530	1.650	1.530	1.640	1.003	1,145
2025-11-19	1.520	1.520	1.520	1.520	0.930	164
2025-11-18	1.600	1.600	1.600	1.600	0.979	2,943
2025-11-17	1.550	1.550	1.550	1.550	0.948	0
2025-11-14	1.550	1.550	1.550	1.550	0.948	1,962
2025-11-13	1.540	1.540	1.540	1.540	0.942	164
2025-11-12	1.550	1.600	1.540	1.590	0.973	19,620
2025-11-11	1.700	1.700	1.530	1.530	0.936	2,289
2025-11-10	1.560	1.710	1.560	1.680	1.028	3,107
2025-11-07	1.520	1.600	1.520	1.600	0.979	1,799
2025-11-06	1.670	1.690	1.510	1.640	1.003	9,647
2025-11-05	1.600	1.600	1.590	1.600	0.979	9,974
2025-11-04	1.700	1.700	1.400	1.690	1.034	16,187

← NewerPage 4 of 21 · 1,258 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.