Mainstreet Equity Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	140.54	142.00	140.54	142.00	141.53	1,900
2023-12-04	140.50	140.50	139.60	139.60	139.14	600
2023-12-01	141.43	141.43	138.50	139.25	138.79	2,200
2023-11-30	142.95	143.58	141.75	142.00	141.53	3,400
2023-11-29	140.68	142.99	140.68	142.99	142.52	1,300
2023-11-28	139.72	140.04	138.79	140.04	139.58	3,100
2023-11-27	139.99	139.99	139.99	139.99	139.53	100
2023-11-24	139.85	139.85	139.85	139.85	139.39	100
2023-11-23	141.00	141.00	141.00	141.00	140.54	0
2023-11-22	140.79	141.00	140.79	141.00	140.54	600
2023-11-21	140.89	140.89	139.27	140.01	139.55	3,600
2023-11-20	139.84	139.94	139.84	139.94	139.48	400
2023-11-17	140.48	141.01	140.48	141.00	140.54	2,100
2023-11-16	138.79	140.49	138.79	140.00	139.54	2,900
2023-11-15	137.79	138.22	137.79	138.22	137.77	500
2023-11-14	137.28	138.93	137.28	138.36	137.91	1,000
2023-11-13	137.07	137.07	135.91	136.71	136.26	300
2023-11-10	138.11	138.12	137.54	137.64	137.19	600
2023-11-09	136.99	137.64	136.99	137.64	137.19	300
2023-11-08	136.05	136.23	135.20	136.23	135.78	1,700
2023-11-07	131.18	136.15	131.18	136.15	135.70	10,300
2023-11-06	132.75	133.33	131.50	132.08	131.65	2,600
2023-11-03	134.11	134.82	132.52	132.52	132.09	1,300
2023-11-02	134.73	135.56	134.27	135.56	135.12	700
2023-11-01	135.00	135.00	134.00	134.00	133.56	1,500
2023-10-31	135.66	136.64	134.80	134.80	134.36	6,100
2023-10-30	134.99	135.00	134.62	134.62	134.18	900
2023-10-27	134.50	134.50	134.50	134.50	134.06	0
2023-10-26	133.78	134.50	133.78	134.50	134.06	500
2023-10-25	134.19	134.50	134.16	134.50	134.06	1,900
2023-10-24	135.00	135.00	134.50	134.90	134.46	900
2023-10-23	137.40	137.40	135.23	135.23	134.79	1,000
2023-10-20	139.11	139.11	137.55	137.55	137.10	700
2023-10-19	138.75	139.00	138.75	139.00	138.54	400
2023-10-18	138.17	139.32	138.17	139.32	138.86	700
2023-10-17	137.60	137.60	137.60	137.60	137.15	200
2023-10-16	138.85	138.85	137.90	137.90	137.45	400
2023-10-13	140.81	140.81	140.00	140.00	139.54	800
2023-10-12	139.43	140.00	139.43	140.00	139.54	300
2023-10-11	143.33	143.33	140.00	140.00	139.54	1,000
2023-10-10	138.10	143.33	138.00	143.33	142.86	6,000
2023-10-06	133.23	137.52	133.23	137.52	137.07	1,100
2023-10-05	136.18	136.18	133.50	133.80	133.36	800
2023-10-04	134.08	135.21	134.08	135.00	134.56	1,300
2023-10-03	133.17	133.65	132.60	133.50	133.06	2,100
2023-10-02	132.43	133.02	132.00	132.59	132.15	1,800
2023-09-29	135.01	135.01	133.00	133.00	132.56	6,300
2023-09-28	135.00	135.00	135.00	135.00	134.56	0
2023-09-27	136.00	136.00	134.84	135.00	134.56	600
2023-09-26	136.00	136.00	136.00	136.00	135.55	2,400
2023-09-25	137.08	137.08	136.50	136.50	136.05	500
2023-09-22	136.50	136.50	136.50	136.50	136.05	300
2023-09-21	136.50	136.50	136.50	136.50	136.05	200
2023-09-20	136.50	136.50	136.50	136.50	136.05	100
2023-09-19	137.00	137.00	136.00	136.50	136.05	900
2023-09-18	136.54	137.00	136.50	136.50	136.05	1,100
2023-09-15	135.96	135.96	135.96	135.96	135.51	200
2023-09-14	135.38	135.38	135.38	135.38	134.94	100
2023-09-13	134.84	134.84	134.80	134.80	134.36	400
2023-09-12	135.67	136.36	135.62	135.62	135.17	1,300

← NewerPage 13 of 21 · 1,259 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.