Mainstreet Equity Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	136.24	136.24	135.00	135.58	135.14	900
2023-09-08	135.67	135.67	134.50	135.66	135.21	1,100
2023-09-07	134.65	134.65	134.50	134.50	134.06	800
2023-09-06	134.51	134.55	134.01	134.50	134.06	1,300
2023-09-05	134.57	134.57	134.57	134.57	134.13	0
2023-09-01	134.57	134.57	134.57	134.57	134.13	0
2023-08-31	135.19	135.19	134.57	134.57	134.13	300
2023-08-30	133.75	134.24	133.25	133.82	133.38	900
2023-08-29	133.67	133.67	133.67	133.67	133.23	100
2023-08-28	133.77	135.52	132.62	132.62	132.18	1,700
2023-08-25	133.18	133.76	133.18	133.19	132.75	300
2023-08-24	132.59	132.59	131.03	132.01	131.58	27,700
2023-08-23	132.58	132.58	132.01	132.01	131.58	200
2023-08-22	131.88	132.94	131.31	132.00	131.57	1,300
2023-08-21	134.00	134.00	130.00	131.30	130.87	4,100
2023-08-18	134.02	134.02	133.79	134.00	133.56	600
2023-08-17	135.00	135.00	134.60	134.60	134.16	600
2023-08-16	134.00	134.58	134.00	134.58	134.14	300
2023-08-15	135.25	135.25	135.00	135.00	134.56	400
2023-08-14	136.09	136.09	134.93	135.00	134.56	400
2023-08-11	136.68	136.68	136.10	136.67	136.22	1,500
2023-08-10	137.11	137.25	136.10	136.10	135.65	300
2023-08-09	136.00	137.00	136.00	136.53	136.08	1,900
2023-08-08	137.00	137.58	137.00	137.00	136.55	500
2023-08-04	139.50	139.50	137.00	137.00	136.55	1,600
2023-08-03	140.90	141.25	139.51	139.51	139.05	4,700
2023-08-02	140.98	141.25	140.10	140.95	140.49	3,100
2023-08-01	139.25	140.25	139.00	140.01	139.55	3,300
2023-07-31	138.25	139.13	138.25	139.13	138.67	1,000
2023-07-28	136.00	138.25	136.00	137.96	137.51	3,900
2023-07-27	136.59	137.00	136.59	137.00	136.55	200
2023-07-26	136.00	136.00	136.00	136.00	135.55	24,300
2023-07-25	137.00	137.21	134.30	136.04	135.59	1,500
2023-07-24	133.62	135.40	133.62	135.40	134.96	1,800
2023-07-21	137.66	137.66	133.63	133.63	133.19	900
2023-07-20	134.37	134.37	133.21	133.21	132.77	3,300
2023-07-19	136.60	136.60	133.21	133.21	132.77	2,600
2023-07-18	137.00	137.48	137.00	137.48	137.03	300
2023-07-17	137.38	137.38	137.38	137.38	136.93	100
2023-07-14	137.15	137.15	137.00	137.00	136.55	400
2023-07-13	137.00	137.68	137.00	137.68	137.23	900
2023-07-12	137.33	137.33	137.00	137.00	136.55	500
2023-07-11	137.00	137.00	136.50	136.60	136.15	2,100
2023-07-10	137.00	137.00	137.00	137.00	136.55	400
2023-07-07	137.63	137.63	135.89	136.97	136.52	700
2023-07-06	139.16	139.16	138.40	138.40	137.95	700
2023-07-05	135.50	139.57	135.50	138.30	137.85	1,600
2023-07-04	139.50	139.50	136.96	138.16	137.71	1,900
2023-06-30	133.17	133.17	133.17	133.17	132.73	0
2023-06-29	129.22	133.17	129.22	133.17	132.73	900
2023-06-28	128.00	128.29	127.71	128.05	127.63	4,300
2023-06-27	129.42	129.99	127.66	127.71	127.29	5,300
2023-06-26	131.33	131.33	130.00	130.00	129.57	900
2023-06-23	135.14	135.15	132.04	132.04	131.61	1,900
2023-06-22	134.10	134.10	134.10	134.10	133.66	300
2023-06-21	135.09	135.09	135.09	135.09	134.65	300
2023-06-20	134.18	135.18	134.02	134.77	134.33	1,200
2023-06-19	135.50	135.50	133.11	134.75	134.31	2,000
2023-06-16	135.01	135.44	134.43	135.44	135.00	1,500
2023-06-15	134.00	135.00	134.00	135.00	134.56	700

← NewerPage 14 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.