Mainstreet Equity Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	173.08	174.00	171.73	173.50	173.50	11,711
2026-10-16	168.60	174.02	168.60	172.51	172.51	8,200
2026-10-15	169.88	173.44	169.88	171.77	171.69	8,100
2026-10-14	167.39	169.94	167.39	169.84	169.76	7,800
2026-10-13	168.19	169.01	168.00	168.00	167.92	2,500
2026-10-09	164.51	169.95	164.51	168.20	168.12	7,400
2026-10-08	167.03	168.99	166.73	167.73	167.65	3,300
2026-10-07	164.48	167.97	164.48	166.53	166.45	4,900
2026-10-06	166.00	167.32	166.00	166.22	166.14	6,100
2026-10-05	168.00	168.51	165.92	165.92	165.84	7,900
2026-10-02	166.34	167.86	165.84	166.91	166.83	5,400
2026-10-01	167.06	167.06	163.00	166.84	166.76	6,000
2026-09-30	164.28	165.31	163.34	163.34	163.26	7,200
2026-09-29	164.07	165.05	164.00	165.00	164.92	2,200
2026-09-28	163.40	166.55	163.00	164.56	164.48	10,600
2026-09-25	164.00	166.86	164.00	164.44	164.36	6,500
2026-09-24	164.12	166.22	163.28	165.06	164.98	10,600
2026-09-23	169.71	169.71	163.00	163.00	162.92	16,600
2026-09-22	166.73	167.46	165.00	167.46	167.38	9,600
2026-09-21	166.00	166.13	164.68	164.68	164.60	3,200
2026-09-18	167.92	167.92	163.27	165.70	165.62	43,100
2026-09-17	165.72	167.32	164.49	165.25	165.17	12,500
2026-09-16	165.56	166.74	164.86	165.81	165.73	5,900
2026-09-15	165.91	167.84	165.51	166.09	166.01	4,600
2026-09-14	166.89	168.69	166.89	167.18	167.10	3,600
2026-09-11	162.13	168.05	162.13	166.85	166.77	8,300
2026-09-10	165.45	168.57	162.11	164.55	164.47	15,200
2026-09-09	166.30	167.18	166.30	166.35	166.27	1,700
2026-09-08	167.80	169.00	165.19	165.19	165.11	7,400
2026-09-04	164.35	169.56	164.35	168.71	168.63	6,700
2026-09-03	164.09	168.96	164.09	167.99	167.91	5,400
2026-09-02	162.10	168.44	162.10	168.44	168.36	8,900
2026-09-01	166.56	168.87	162.50	162.50	162.42	12,600
2026-08-31	168.32	169.19	166.95	169.19	169.11	8,600
2026-08-28	168.00	169.54	168.00	168.85	168.77	5,900
2026-08-27	165.09	168.78	165.09	167.56	167.48	6,700
2026-08-26	169.36	170.37	166.01	166.01	165.93	29,300
2026-08-25	169.26	170.52	168.73	170.02	169.94	2,400
2026-08-24	169.50	169.76	168.00	169.76	169.68	2,900
2026-08-21	168.86	170.16	168.36	170.00	169.92	4,300
2026-08-20	169.76	170.75	167.49	168.35	168.27	8,100
2026-08-19	168.03	169.76	168.00	169.76	169.68	3,200
2026-08-18	167.07	169.77	167.02	167.02	166.94	8,000
2026-08-17	170.12	170.12	166.99	167.00	166.92	6,300
2026-08-14	170.00	171.50	169.76	170.63	170.55	5,300
2026-08-13	171.01	171.77	169.00	169.00	168.92	5,800
2026-08-12	167.29	171.01	167.29	170.00	169.92	5,700
2026-08-11	165.93	171.34	165.77	171.34	171.26	7,000
2026-08-10	165.08	169.19	165.08	166.14	166.06	6,900
2026-08-07	169.40	169.40	166.02	166.44	166.36	9,000
2026-08-06	171.00	172.66	166.07	167.82	167.74	18,000
2026-08-05	173.50	173.50	170.00	171.00	170.92	13,600
2026-08-04	176.00	179.56	173.50	173.50	173.42	9,000
2026-07-31	175.52	177.44	173.67	177.38	177.30	10,600
2026-07-30	177.57	177.57	175.54	176.74	176.66	1,000
2026-07-29	178.61	180.45	176.01	177.06	176.98	9,000
2026-07-28	180.38	182.50	179.36	181.01	180.93	5,300
2026-07-27	178.23	180.86	178.16	180.86	180.78	4,600
2026-07-24	177.05	180.00	176.55	177.72	177.64	9,000
2026-07-23	175.99	177.50	175.00	177.04	176.96	10,100

Page 1 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0800 CAD
2026-07-17	0.0800 CAD
2026-04-17	0.0800 CAD
2026-01-16	0.0800 CAD
2025-10-17	0.0400 CAD
2025-07-17	0.0400 CAD
2025-04-17	0.0400 CAD
2025-01-17	0.0400 CAD
2024-10-17	0.0280 CAD
2024-07-17	0.0280 CAD
2024-04-15	0.0280 CAD
2024-01-15	0.0280 CAD

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