Mainstreet Equity Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	111.11	111.11	108.89	109.00	108.64	1,800
2022-09-23	111.22	112.24	110.25	112.00	111.63	1,400
2022-09-22	114.25	114.25	111.75	112.00	111.63	2,100
2022-09-21	114.00	115.30	114.00	114.00	113.63	2,700
2022-09-20	117.50	117.50	115.00	115.00	114.62	1,200
2022-09-19	118.50	118.50	117.59	117.59	117.20	1,100
2022-09-16	119.83	119.83	118.50	118.50	118.11	400
2022-09-15	120.00	120.84	120.00	120.84	120.44	2,500
2022-09-14	117.45	117.55	117.20	117.55	117.16	26,000
2022-09-13	118.48	119.03	118.48	119.00	118.61	600
2022-09-12	117.79	120.12	117.79	119.27	118.88	1,300
2022-09-09	118.95	118.95	117.76	118.15	117.76	500
2022-09-08	120.00	120.00	119.28	119.98	119.59	500
2022-09-07	122.95	122.95	120.00	120.00	119.61	1,200
2022-09-06	121.56	122.55	120.83	122.55	122.15	600
2022-09-02	122.50	123.25	122.36	122.36	121.96	400
2022-09-01	120.25	122.93	120.25	122.93	122.53	600
2022-08-31	120.48	120.85	120.00	120.85	120.45	1,200
2022-08-30	123.81	123.81	119.75	119.75	119.36	1,900
2022-08-29	126.26	126.26	123.08	123.08	122.68	3,200
2022-08-26	128.67	128.67	124.81	124.81	124.40	1,000
2022-08-25	126.56	126.56	125.09	125.28	124.87	900
2022-08-24	128.00	128.00	127.28	127.28	126.86	600
2022-08-23	126.30	128.50	126.30	128.00	127.58	4,700
2022-08-22	128.50	128.50	128.50	128.50	128.08	600
2022-08-19	127.99	127.99	127.99	127.99	127.57	300
2022-08-18	126.16	127.32	126.16	127.32	126.90	600
2022-08-17	126.45	126.45	124.42	125.00	124.59	1,800
2022-08-16	126.92	126.92	126.33	126.33	125.92	300
2022-08-15	128.00	128.00	127.64	127.64	127.22	800
2022-08-12	126.43	127.14	126.43	127.14	126.72	300
2022-08-11	123.05	127.88	123.05	127.15	126.73	1,100
2022-08-10	126.59	128.04	126.28	126.28	125.87	2,100
2022-08-09	124.41	125.86	124.41	125.86	125.45	200
2022-08-08	124.41	125.13	124.41	125.13	124.72	400
2022-08-05	121.27	124.40	121.27	124.40	123.99	1,400
2022-08-04	122.31	122.31	121.26	121.99	121.59	1,100
2022-08-03	116.46	122.49	116.46	122.49	122.09	1,800
2022-08-02	128.55	130.00	126.34	126.34	125.93	2,500
2022-07-29	124.77	129.35	124.70	128.53	128.11	3,400
2022-07-28	123.55	125.00	123.55	123.74	123.33	1,400
2022-07-27	120.38	122.50	120.38	122.39	121.99	1,000
2022-07-26	122.36	123.00	120.88	121.23	120.83	2,400
2022-07-25	123.55	124.01	123.02	123.50	123.09	2,600
2022-07-22	118.95	123.97	118.95	123.97	123.56	1,100
2022-07-21	115.45	119.56	115.45	119.28	118.89	1,500
2022-07-20	120.79	122.24	119.65	119.99	119.60	1,100
2022-07-19	123.05	123.05	122.05	122.05	121.65	200
2022-07-18	122.05	122.48	121.03	122.00	121.60	600
2022-07-15	123.55	123.55	123.49	123.50	123.09	500
2022-07-14	123.84	123.86	123.27	123.27	122.87	500
2022-07-13	123.75	123.98	122.57	123.98	123.57	900
2022-07-12	123.75	123.75	123.75	123.75	123.34	300
2022-07-11	123.53	123.53	123.53	123.53	123.12	0
2022-07-08	124.50	124.50	123.53	123.53	123.12	400
2022-07-07	123.87	123.87	123.87	123.87	123.46	0
2022-07-06	123.87	123.87	123.87	123.87	123.46	0
2022-07-05	124.80	125.20	123.00	123.87	123.46	2,200
2022-07-04	121.36	124.84	121.36	124.66	124.25	800
2022-06-30	118.00	120.49	118.00	120.49	120.09	600

← NewerPage 18 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.