Mainstreet Equity Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	126.01	127.41	125.50	126.34	125.93	1,300
2023-03-17	131.60	131.60	127.29	127.29	126.87	2,000
2023-03-16	129.00	130.73	129.00	130.73	130.30	8,300
2023-03-15	129.00	129.86	129.00	129.86	129.43	500
2023-03-14	129.00	129.00	129.00	129.00	128.58	8,000
2023-03-13	128.70	130.00	128.70	129.13	128.71	1,800
2023-03-10	131.22	131.22	129.00	129.49	129.07	25,400
2023-03-09	132.40	132.93	131.29	131.29	130.86	4,200
2023-03-08	131.12	131.81	130.01	131.81	131.38	2,700
2023-03-07	133.67	133.67	131.25	131.25	130.82	4,200
2023-03-06	135.50	135.50	133.99	134.25	133.81	2,000
2023-03-03	137.68	137.68	136.00	136.00	135.55	1,900
2023-03-02	139.90	139.90	136.50	136.50	136.05	900
2023-03-01	136.00	138.00	136.00	137.70	137.25	1,100
2023-02-28	135.00	135.00	135.00	135.00	134.56	6,800
2023-02-27	135.00	135.00	134.75	134.75	134.31	700
2023-02-24	135.86	136.00	134.61	134.61	134.17	1,700
2023-02-23	135.37	135.91	135.37	135.91	135.46	300
2023-02-22	135.66	135.66	135.00	135.00	134.56	1,900
2023-02-21	139.33	139.61	136.43	136.43	135.98	700
2023-02-17	141.61	141.61	137.32	137.92	137.47	1,300
2023-02-16	144.34	144.34	138.20	138.20	137.75	2,200
2023-02-15	143.77	145.17	143.43	145.17	144.69	1,200
2023-02-14	142.83	144.51	142.25	143.35	142.88	6,100
2023-02-13	143.40	144.00	142.24	143.51	143.04	5,500
2023-02-10	145.05	145.05	143.50	143.97	143.50	4,400
2023-02-09	141.00	145.62	141.00	145.62	145.14	1,800
2023-02-08	149.99	149.99	145.05	145.53	145.05	6,100
2023-02-07	138.55	146.21	138.55	145.62	145.14	8,100
2023-02-06	135.90	138.00	135.90	137.97	137.52	4,200
2023-02-03	136.33	138.00	134.79	136.47	136.02	2,200
2023-02-02	137.00	137.50	136.70	137.50	137.05	2,600
2023-02-01	134.99	138.00	133.83	137.50	137.05	11,800
2023-01-31	128.00	132.04	128.00	132.04	131.61	2,900
2023-01-30	126.43	127.01	126.43	126.76	126.34	400
2023-01-27	125.28	125.85	125.28	125.85	125.44	2,200
2023-01-26	124.99	125.86	124.67	125.86	125.45	20,100
2023-01-25	125.10	125.25	124.49	124.49	124.08	7,300
2023-01-24	123.15	124.75	123.15	124.01	123.60	3,800
2023-01-23	123.98	124.00	123.25	123.25	122.85	3,200
2023-01-20	123.99	123.99	122.95	123.99	123.58	2,600
2023-01-19	124.00	124.00	123.34	123.96	123.55	7,700
2023-01-18	125.00	125.50	124.00	124.00	123.59	7,000
2023-01-17	122.28	124.70	122.28	124.00	123.59	1,300
2023-01-16	122.00	123.00	121.55	123.00	122.60	600
2023-01-13	122.72	123.00	122.72	123.00	122.60	1,900
2023-01-12	122.00	122.00	122.00	122.00	121.60	1,200
2023-01-11	120.00	122.91	120.00	122.91	122.51	12,500
2023-01-10	120.73	120.73	120.00	120.00	119.61	1,200
2023-01-09	122.98	122.98	119.75	120.00	119.61	2,600
2023-01-06	122.00	123.00	122.00	123.00	122.60	200
2023-01-05	121.35	121.35	121.35	121.35	120.95	100
2023-01-04	119.90	119.90	119.90	119.90	119.51	100
2023-01-03	118.50	118.50	118.50	118.50	118.11	400
2022-12-30	118.00	118.00	118.00	118.00	117.61	100
2022-12-29	118.35	118.35	118.35	118.35	117.96	100
2022-12-28	117.00	117.00	117.00	117.00	116.62	100
2022-12-23	118.00	118.01	118.00	118.00	117.61	1,500
2022-12-22	116.00	116.00	116.00	116.00	115.62	1,200
2022-12-21	116.54	116.56	115.11	116.00	115.62	14,500

← NewerPage 16 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.