Mainstreet Equity Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	134.19	134.55	134.19	134.55	134.11	400
2023-06-13	133.45	133.45	133.45	133.45	133.01	100
2023-06-12	135.10	135.10	134.03	134.03	133.59	1,700
2023-06-09	134.87	134.87	134.87	134.87	134.43	100
2023-06-08	135.75	136.25	135.44	135.44	135.00	300
2023-06-07	138.66	138.66	136.32	136.32	135.87	1,500
2023-06-06	137.58	137.75	137.43	137.75	137.30	900
2023-06-05	135.89	138.00	135.50	138.00	137.55	7,300
2023-06-02	135.87	137.03	135.87	137.03	136.58	2,200
2023-06-01	135.50	135.76	135.50	135.76	135.31	12,600
2023-05-31	135.01	135.05	135.01	135.03	134.59	600
2023-05-30	135.00	135.00	135.00	135.00	134.56	900
2023-05-29	134.46	134.46	134.46	134.46	134.02	100
2023-05-26	135.03	135.03	135.03	135.03	134.59	100
2023-05-25	138.03	138.03	134.93	134.93	134.49	1,700
2023-05-24	139.51	139.51	138.42	139.00	138.54	1,800
2023-05-23	139.69	140.08	139.50	140.08	139.62	1,200
2023-05-19	140.85	140.85	140.27	140.27	139.81	200
2023-05-18	140.85	140.85	140.85	140.85	140.39	200
2023-05-17	142.00	142.00	142.00	142.00	141.53	400
2023-05-16	142.60	142.60	140.40	142.00	141.53	3,900
2023-05-15	140.58	142.20	140.58	142.20	141.73	3,400
2023-05-12	136.16	140.01	136.16	140.00	139.54	6,900
2023-05-11	132.42	135.51	132.42	135.51	135.07	1,200
2023-05-10	133.23	133.23	132.65	133.00	132.56	500
2023-05-09	132.01	133.17	132.00	132.97	132.53	3,300
2023-05-08	131.16	131.74	130.92	130.92	130.49	400
2023-05-05	128.66	129.97	128.66	129.97	129.54	900
2023-05-04	125.55	128.66	125.55	128.06	127.64	1,100
2023-05-03	127.63	128.43	126.10	127.28	126.86	5,700
2023-05-02	130.00	130.00	126.53	126.53	126.11	1,400
2023-05-01	131.00	131.00	130.50	130.50	130.07	6,100
2023-04-28	132.99	132.99	130.50	130.50	130.07	5,800
2023-04-27	131.00	131.01	130.50	130.50	130.07	1,500
2023-04-26	130.54	132.00	129.00	131.00	130.57	3,000
2023-04-25	133.51	133.51	131.11	131.11	130.68	1,800
2023-04-24	133.90	133.90	132.93	132.93	132.49	500
2023-04-21	133.62	135.12	132.73	134.46	134.02	1,100
2023-04-20	133.79	133.95	132.30	133.04	132.60	8,100
2023-04-19	133.96	133.96	133.21	133.21	132.77	800
2023-04-18	133.99	134.00	133.99	134.00	133.56	600
2023-04-17	133.16	134.16	133.00	134.16	133.72	9,200
2023-04-14	133.00	133.01	132.43	132.43	132.00	9,100
2023-04-13	134.00	134.58	133.75	133.75	133.31	1,700
2023-04-12	132.00	132.00	132.00	132.00	131.57	0
2023-04-11	131.25	132.00	131.04	132.00	131.57	1,800
2023-04-10	131.51	131.51	131.25	131.25	130.82	4,900
2023-04-06	130.58	131.55	130.57	131.51	131.08	1,500
2023-04-05	129.25	130.57	129.25	130.57	130.14	3,000
2023-04-04	129.25	129.99	129.25	129.25	128.83	2,900
2023-04-03	127.66	129.25	127.66	129.25	128.83	2,300
2023-03-31	126.00	126.00	126.00	126.00	125.59	100
2023-03-30	126.01	126.49	126.00	126.00	125.59	10,700
2023-03-29	128.45	128.45	125.84	125.84	125.43	800
2023-03-28	127.87	128.46	127.75	127.75	127.33	2,300
2023-03-27	127.25	128.22	127.00	128.22	127.80	1,400
2023-03-24	127.22	127.22	127.22	127.22	126.80	100
2023-03-23	125.10	126.50	125.02	126.50	126.08	2,400
2023-03-22	127.80	128.91	125.82	125.82	125.41	3,200
2023-03-21	127.07	129.25	127.07	129.25	128.83	1,100

← NewerPage 15 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.