Mainstreet Equity Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	191.59	193.03	191.01	191.18	190.65	2,400
2024-08-21	190.51	192.16	189.07	192.16	191.62	22,000
2024-08-20	191.88	191.88	190.55	191.00	190.47	1,300
2024-08-19	192.42	192.45	188.94	192.45	191.91	2,500
2024-08-16	185.47	189.05	185.47	187.45	186.93	4,000
2024-08-15	187.62	188.73	185.51	185.51	184.99	1,600
2024-08-14	190.75	190.75	188.20	188.20	187.67	900
2024-08-13	191.27	191.50	190.75	190.75	190.22	700
2024-08-12	196.04	196.04	192.13	192.13	191.59	1,400
2024-08-09	196.64	196.90	195.51	196.90	196.35	1,900
2024-08-08	196.83	197.50	196.83	197.50	196.95	1,600
2024-08-07	192.73	197.53	192.73	195.20	194.66	1,800
2024-08-06	195.46	196.00	192.45	193.59	193.05	1,500
2024-08-02	195.44	195.44	191.35	192.41	191.87	2,000
2024-08-01	197.57	197.57	194.81	194.86	194.32	900
2024-07-31	196.72	197.31	193.41	194.95	194.41	2,900
2024-07-30	198.16	198.16	195.00	196.15	195.60	3,200
2024-07-29	190.50	197.58	190.50	197.58	197.03	3,500
2024-07-26	190.65	192.79	190.64	191.65	191.12	2,500
2024-07-25	187.30	192.40	187.30	190.48	189.95	2,100
2024-07-24	192.03	193.24	188.00	191.72	191.19	3,800
2024-07-23	187.08	194.00	184.19	192.84	192.30	5,600
2024-07-22	175.86	188.22	175.86	187.65	187.13	3,200
2024-07-19	180.24	182.68	179.44	182.68	182.17	4,100
2024-07-18	178.00	182.53	178.00	180.82	180.32	2,700
2024-07-17	179.15	180.00	179.00	180.00	179.50	800
2024-07-16	175.45	178.50	175.00	178.00	177.48	3,500
2024-07-15	168.49	174.87	168.49	174.87	174.35	4,600
2024-07-12	167.40	168.51	166.34	168.50	168.00	4,900
2024-07-11	167.27	167.99	165.42	166.82	166.33	2,100
2024-07-10	168.50	168.50	166.02	166.90	166.41	2,600
2024-07-09	168.00	168.00	166.98	166.98	166.49	2,300
2024-07-08	168.50	168.50	167.35	168.40	167.90	3,200
2024-07-05	167.67	168.50	166.76	168.50	168.00	2,600
2024-07-04	167.15	167.15	167.15	167.15	166.66	100
2024-07-03	168.50	168.50	166.00	167.15	166.66	1,800
2024-07-02	168.34	169.49	168.00	168.50	168.00	4,600
2024-06-28	165.00	167.21	162.26	165.72	165.23	15,800
2024-06-27	165.00	165.46	164.00	164.59	164.11	1,100
2024-06-26	163.72	165.95	163.72	165.01	164.52	3,600
2024-06-25	166.52	166.52	164.84	165.44	164.95	3,900
2024-06-24	163.43	167.41	162.85	166.22	165.73	4,600
2024-06-21	162.00	165.70	162.00	164.01	163.53	3,300
2024-06-20	162.92	162.92	160.59	162.29	161.81	5,400
2024-06-19	162.99	163.00	160.00	160.00	159.53	3,700
2024-06-18	163.08	163.29	162.00	162.01	161.53	7,700
2024-06-17	162.06	164.20	162.06	162.58	162.10	2,700
2024-06-14	166.94	166.94	163.10	164.37	163.89	2,400
2024-06-13	165.00	168.25	162.00	167.51	167.02	7,300
2024-06-12	171.02	171.40	168.84	168.84	168.34	4,800
2024-06-11	170.43	172.71	170.43	171.01	170.51	2,200
2024-06-10	170.74	171.02	170.73	171.00	170.50	3,000
2024-06-07	169.49	171.30	169.00	171.30	170.80	2,200
2024-06-06	168.38	170.70	168.38	169.51	169.01	1,300
2024-06-05	169.24	170.60	169.00	169.82	169.32	2,900
2024-06-04	168.84	168.85	167.11	168.67	168.17	2,100
2024-06-03	170.50	171.46	167.47	170.57	170.07	6,000
2024-05-31	167.14	171.08	166.57	171.08	170.58	3,300
2024-05-30	168.52	169.67	166.35	167.13	166.64	2,600
2024-05-29	168.51	169.38	167.16	168.24	167.74	2,200

← NewerPage 10 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.