Mainstreet Equity Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	168.50	170.58	168.50	169.00	168.50	2,800
2024-05-27	169.07	169.07	167.82	168.81	168.31	1,100
2024-05-24	170.38	170.38	168.91	169.50	169.00	6,000
2024-05-23	171.17	171.17	169.50	169.80	169.30	5,200
2024-05-22	171.26	173.15	169.99	170.60	170.10	5,000
2024-05-21	174.45	174.45	170.75	171.70	171.19	4,600
2024-05-17	173.50	174.17	172.74	174.17	173.66	1,700
2024-05-16	174.15	174.15	173.00	173.50	172.99	1,000
2024-05-15	172.02	175.50	172.00	175.48	174.96	8,300
2024-05-14	173.53	173.53	170.98	173.28	172.77	3,100
2024-05-13	172.19	174.10	172.19	174.10	173.59	5,000
2024-05-10	172.03	172.03	169.52	171.62	171.11	6,700
2024-05-09	175.41	175.41	171.99	172.00	171.49	5,400
2024-05-08	178.78	178.78	174.42	175.57	175.05	2,200
2024-05-07	178.84	181.17	178.00	179.35	178.82	10,200
2024-05-06	176.20	180.63	176.20	180.63	180.10	900
2024-05-03	179.70	179.70	175.64	176.00	175.48	2,200
2024-05-02	171.37	175.90	171.17	174.74	174.23	3,800
2024-05-01	174.93	174.93	170.60	171.95	171.44	7,900
2024-04-30	174.43	174.43	169.99	170.10	169.60	9,600
2024-04-29	176.87	177.44	172.94	173.53	173.02	6,600
2024-04-26	180.34	180.34	177.44	177.44	176.92	2,700
2024-04-25	181.00	181.00	178.16	179.77	179.24	2,900
2024-04-24	183.18	183.18	181.00	181.50	180.97	3,000
2024-04-23	183.34	183.34	183.34	183.34	182.80	300
2024-04-22	184.51	184.51	182.68	183.90	183.36	1,000
2024-04-19	187.85	188.00	185.08	185.08	184.53	4,000
2024-04-18	187.65	188.76	186.51	188.74	188.18	2,200
2024-04-17	190.00	190.09	186.99	187.00	186.45	1,800
2024-04-16	186.58	190.04	186.58	190.04	189.48	1,200
2024-04-15	186.23	190.87	186.23	190.00	189.44	2,200
2024-04-12	191.86	192.09	189.73	190.35	189.76	3,700
2024-04-11	191.69	192.99	189.97	191.85	191.26	2,300
2024-04-10	191.93	193.50	191.93	192.99	192.39	4,500
2024-04-09	192.57	192.57	188.50	191.32	190.73	2,400
2024-04-08	183.40	190.43	183.39	187.00	186.42	2,600
2024-04-05	184.17	185.32	184.00	184.00	183.43	1,000
2024-04-04	184.36	185.14	182.50	183.47	182.90	2,500
2024-04-03	186.14	186.15	185.16	185.72	185.15	700
2024-04-02	184.46	185.56	182.45	185.56	184.99	1,500
2024-04-01	187.34	187.34	181.62	185.04	184.47	4,200
2024-03-28	186.44	189.96	186.44	187.91	187.33	1,700
2024-03-27	182.43	185.87	182.42	185.87	185.30	5,800
2024-03-26	182.18	183.25	182.18	183.00	182.43	1,400
2024-03-25	182.22	184.17	182.22	182.36	181.80	3,900
2024-03-22	185.26	185.26	184.21	184.21	183.64	900
2024-03-21	191.01	191.01	185.50	185.83	185.26	8,600
2024-03-20	191.20	191.59	190.41	191.00	190.41	6,500
2024-03-19	190.94	194.57	190.94	191.00	190.41	4,200
2024-03-18	184.48	189.32	184.48	189.32	188.73	1,000
2024-03-15	184.74	184.74	182.71	183.91	183.34	1,500
2024-03-14	183.00	184.16	182.51	184.16	183.59	900
2024-03-13	184.91	186.15	183.01	184.00	183.43	5,200
2024-03-12	183.00	185.49	183.00	185.49	184.92	23,400
2024-03-11	176.59	181.71	176.59	181.71	181.15	3,300
2024-03-08	175.41	179.01	175.41	178.00	177.45	2,200
2024-03-07	172.36	175.40	172.35	174.83	174.29	5,600
2024-03-06	173.65	173.65	172.35	173.39	172.85	1,200
2024-03-05	171.24	173.16	171.23	173.16	172.62	1,000
2024-03-04	171.01	171.01	170.00	170.00	169.47	1,100

← NewerPage 11 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.