Mainstreet Equity Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	171.01	171.01	170.00	170.00	169.47	1,100
2024-03-01	171.51	171.75	171.50	171.65	171.12	800
2024-02-29	169.10	171.75	169.10	171.75	171.22	4,100
2024-02-28	169.10	170.25	169.10	169.39	168.87	2,100
2024-02-27	168.27	170.50	168.27	169.84	169.31	2,100
2024-02-26	170.25	170.25	167.99	169.44	168.92	5,800
2024-02-23	169.43	170.82	168.42	170.82	170.29	2,900
2024-02-22	169.39	170.00	169.06	170.00	169.47	2,100
2024-02-21	168.92	170.07	168.60	169.95	169.42	1,700
2024-02-20	169.89	169.90	169.28	169.90	169.37	2,000
2024-02-16	168.35	170.00	168.35	169.95	169.42	2,800
2024-02-15	170.59	170.59	169.00	169.99	169.46	5,900
2024-02-14	167.71	171.50	167.71	171.15	170.62	3,800
2024-02-13	164.99	168.62	164.99	168.28	167.76	1,900
2024-02-12	164.13	165.55	160.74	165.55	165.04	10,100
2024-02-09	164.23	165.48	164.23	164.70	164.19	4,700
2024-02-08	162.50	163.08	162.22	162.68	162.18	1,800
2024-02-07	158.99	162.50	158.99	162.50	162.00	4,100
2024-02-06	155.00	157.69	155.00	157.69	157.20	4,400
2024-02-05	154.45	154.45	153.84	153.84	153.36	400
2024-02-02	153.67	154.30	153.67	154.26	153.78	800
2024-02-01	151.92	153.31	151.84	153.31	152.84	3,200
2024-01-31	150.44	152.00	150.35	152.00	151.53	6,800
2024-01-30	148.50	151.00	148.00	151.00	150.53	2,700
2024-01-29	149.08	149.14	148.55	148.55	148.09	1,500
2024-01-26	147.33	149.09	147.32	149.09	148.63	700
2024-01-25	146.50	147.90	146.50	147.90	147.44	600
2024-01-24	147.00	147.74	146.00	146.50	146.05	2,300
2024-01-23	146.45	147.44	146.07	147.44	146.98	800
2024-01-22	146.99	147.01	146.00	146.10	145.65	8,100
2024-01-19	147.00	147.56	146.99	146.99	146.54	500
2024-01-18	146.92	147.62	146.48	147.62	147.16	2,200
2024-01-17	146.51	147.49	146.51	147.49	147.03	700
2024-01-16	146.89	146.89	146.88	146.88	146.43	300
2024-01-15	147.75	147.75	147.46	147.46	147.00	600
2024-01-12	147.67	148.24	147.67	147.69	147.21	400
2024-01-11	146.85	146.86	146.85	146.86	146.38	200
2024-01-10	147.22	147.67	146.00	147.16	146.68	1,500
2024-01-09	148.88	148.88	148.88	148.88	148.39	0
2024-01-08	147.17	148.88	146.00	148.88	148.39	1,100
2024-01-05	146.47	146.47	146.47	146.47	145.99	0
2024-01-04	144.62	146.47	144.62	146.47	145.99	600
2024-01-03	142.94	145.20	142.94	144.84	144.36	1,000
2024-01-02	145.77	145.77	142.00	142.46	141.99	1,700
2023-12-29	143.22	146.02	143.22	146.02	145.54	400
2023-12-28	148.37	148.37	145.05	145.31	144.83	1,200
2023-12-27	142.58	146.00	142.01	145.91	145.43	1,300
2023-12-22	145.93	145.93	143.14	143.14	142.67	1,600
2023-12-21	148.81	149.16	144.00	146.50	146.02	6,000
2023-12-20	146.74	149.37	146.74	149.37	148.88	1,900
2023-12-19	141.18	145.74	141.17	145.74	145.26	7,600
2023-12-18	143.12	145.00	141.72	142.87	142.40	2,900
2023-12-15	151.30	151.30	143.12	143.12	142.65	3,400
2023-12-14	148.04	152.74	148.04	151.88	151.38	4,200
2023-12-13	142.75	149.21	142.50	149.21	148.72	13,500
2023-12-12	145.00	145.00	141.84	142.48	142.01	1,500
2023-12-11	145.23	147.41	144.99	145.00	144.52	5,100
2023-12-08	144.00	147.00	144.00	146.86	146.38	19,500
2023-12-07	142.49	144.47	142.40	144.47	144.00	5,700
2023-12-06	141.99	142.50	141.99	142.33	141.86	14,300

← NewerPage 12 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.