TSXV - Delayed Quote CAD

Mission Ready Solutions Inc. (MRS-H.V)

0.0350 0.0000 (0.00%)
At close: July 4 at 1:31 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 28, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 21, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 20, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 14, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 13, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 6, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 28, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 21, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 20, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 14, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 13, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 6, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 31, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 28, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 27, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 22, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 21, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 20, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 19, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 18, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 15, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 13, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 12, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 11, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 8, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 7, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 6, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 5, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 4, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 1, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 30, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 28, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 27, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 24, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 23, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 22, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 21, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 20, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 17, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 16, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 15, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 13, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 10, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 9, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 8, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 7, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 6, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 3, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 2, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 1, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 31, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 30, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 27, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 26, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 25, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 24, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 23, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 20, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 19, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 18, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 17, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 16, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 13, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 12, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 11, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 10, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 6, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 5, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 4, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 3, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 2, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 28, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 27, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 26, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 25, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 22, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 21, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 20, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 19, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 18, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 15, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 13, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 12, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 11, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 8, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 7, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 6, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 5, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 1, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 31, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 30, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 28, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 25, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 24, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 23, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 22, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 21, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 18, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 17, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 16, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 15, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 11, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 10, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 9, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 8, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 4, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 3, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 2, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 1, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 31, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 28, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 27, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 26, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 25, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 24, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 21, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 20, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 19, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 18, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 17, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 13, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 12, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 11, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 10, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 7, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 6, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 5, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 4, 2023 0.0450 0.0450 0.0300 0.0350 0.0350 686,931
Jun 30, 2023 0.0350 0.0450 0.0300 0.0450 0.0450 1,219,585
Jun 29, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 280,000
Jun 28, 2023 0.0300 0.0350 0.0300 0.0300 0.0300 210,500
Jun 27, 2023 0.0350 0.0350 0.0300 0.0350 0.0350 962,738
Jun 26, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 220,100
Jun 23, 2023 0.0400 0.0400 0.0350 0.0400 0.0400 649,769
Jun 22, 2023 0.0400 0.0400 0.0350 0.0400 0.0400 313,000
Jun 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 232,725
Jun 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 35,665
Jun 19, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 4,100
Jun 16, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 18,580
Jun 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 478,291
Jun 14, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 264,898
Jun 13, 2023 0.0550 0.0550 0.0450 0.0450 0.0450 244,634
Jun 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 179,200
Jun 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Jun 8, 2023 0.0500 0.0550 0.0450 0.0500 0.0500 296,150
Jun 7, 2023 0.0550 0.0550 0.0500 0.0500 0.0500 662,597
Jun 6, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 20,370
Jun 5, 2023 0.0550 0.0600 0.0550 0.0600 0.0600 31,370
Jun 2, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 79,600
Jun 1, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 5,350
May 31, 2023 0.0650 0.0650 0.0500 0.0550 0.0550 179,130
May 30, 2023 0.0650 0.0650 0.0600 0.0600 0.0600 13,550
May 29, 2023 0.0550 0.0600 0.0550 0.0600 0.0600 107,200
May 26, 2023 0.0600 0.0650 0.0550 0.0650 0.0650 155,015
May 25, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 11,000
May 24, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 35,000
May 23, 2023 0.0550 0.0650 0.0550 0.0600 0.0600 273,501
May 19, 2023 0.0650 0.0650 0.0600 0.0650 0.0650 60,400
May 18, 2023 0.0650 0.0650 0.0600 0.0650 0.0650 230,000
May 17, 2023 0.0750 0.0750 0.0650 0.0700 0.0700 103,000
May 16, 2023 0.0750 0.0800 0.0750 0.0750 0.0750 28,150
May 15, 2023 0.0800 0.0850 0.0750 0.0800 0.0800 125,153
May 12, 2023 0.0750 0.0750 0.0700 0.0750 0.0750 69,000
May 11, 2023 0.0750 0.0750 0.0750 0.0750 0.0750 13,774
May 10, 2023 0.0850 0.0850 0.0750 0.0750 0.0750 50,414
May 9, 2023 0.0600 0.0850 0.0600 0.0800 0.0800 425,900
May 8, 2023 0.0550 0.0550 0.0500 0.0550 0.0550 25,988
May 5, 2023 0.0550 0.0600 0.0500 0.0550 0.0550 180,629
May 4, 2023 0.0550 0.0600 0.0550 0.0600 0.0600 40,969
May 3, 2023 0.0550 0.0600 0.0450 0.0600 0.0600 353,815
May 2, 2023 0.0650 0.0650 0.0650 0.0650 0.0650 -
May 1, 2023 0.0650 0.0650 0.0650 0.0650 0.0650 57,805
Apr 28, 2023 0.0650 0.0650 0.0650 0.0650 0.0650 2,009
Apr 27, 2023 0.0650 0.0700 0.0650 0.0700 0.0700 65,885
Apr 26, 2023 0.0650 0.0700 0.0650 0.0650 0.0650 23,400

Related Tickers

FLY.V FLYHT Aerospace Solutions Ltd.
0.4800
-9.43%
 
FTG.TO Firan Technology Group Corporation
5.07
+0.20%
 
BBD-B.TO Bombardier Inc.
63.79
+3.32%
 
BA The Boeing Company
167.22
+0.25%