Mainstreet Equity Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	113.68	117.61	113.68	117.61	117.22	900
2022-06-28	114.87	115.99	114.87	115.88	115.50	400
2022-06-27	114.00	114.00	114.00	114.00	113.63	200
2022-06-24	112.00	113.00	112.00	113.00	112.63	800
2022-06-23	112.00	113.00	112.00	113.00	112.63	1,200
2022-06-22	113.00	113.00	112.00	112.00	111.63	1,200
2022-06-21	115.70	115.74	113.00	113.87	113.50	2,100
2022-06-20	115.71	115.71	114.84	115.69	115.31	600
2022-06-17	115.68	116.58	114.86	116.58	116.20	1,700
2022-06-16	116.26	116.26	115.60	115.71	115.33	1,100
2022-06-15	116.45	117.30	116.36	117.30	116.92	800
2022-06-14	117.73	117.73	116.00	117.23	116.85	1,700
2022-06-13	116.63	117.00	114.39	116.86	116.48	1,900
2022-06-10	116.12	117.50	116.11	117.50	117.11	700
2022-06-09	125.73	125.73	116.83	116.83	116.45	17,600
2022-06-08	121.50	130.05	118.61	125.00	124.59	4,900
2022-06-07	118.08	118.82	117.36	118.09	117.70	1,300
2022-06-06	115.83	117.55	115.83	117.35	116.96	800
2022-06-03	115.98	116.84	115.10	115.10	114.72	2,900
2022-06-02	114.76	114.76	114.76	114.76	114.38	200
2022-06-01	113.58	113.58	113.58	113.58	113.21	0
2022-05-31	112.99	113.58	112.99	113.58	113.21	800
2022-05-30	113.38	113.38	113.12	113.12	112.75	2,000
2022-05-27	110.00	114.84	110.00	113.11	112.74	2,800
2022-05-26	113.01	113.88	110.64	111.00	110.64	2,200
2022-05-25	111.00	113.93	111.00	113.01	112.64	2,500
2022-05-24	114.13	115.00	111.90	111.90	111.53	1,900
2022-05-20	113.00	114.99	113.00	114.99	114.61	1,400
2022-05-19	113.00	113.00	112.50	112.69	112.32	2,700
2022-05-18	113.19	113.19	111.00	112.99	112.62	1,600
2022-05-17	113.01	113.19	112.56	113.19	112.82	2,100
2022-05-16	114.98	114.98	112.50	112.98	112.61	2,500
2022-05-13	110.26	113.21	110.26	113.20	112.83	2,700
2022-05-12	108.08	109.75	108.00	109.39	109.03	2,100
2022-05-11	113.75	113.75	109.00	109.74	109.38	6,600
2022-05-10	115.00	115.00	110.00	113.04	112.67	10,800
2022-05-09	120.63	120.63	114.40	114.97	114.59	3,700
2022-05-06	121.87	122.74	121.50	121.50	121.10	1,000
2022-05-05	123.00	123.00	121.00	121.00	120.60	2,800
2022-05-04	122.00	123.00	121.00	123.00	122.60	1,700
2022-05-03	120.37	122.85	120.37	122.00	121.60	1,300
2022-05-02	120.57	120.74	119.08	119.50	119.11	2,700
2022-04-29	121.00	121.00	118.26	119.70	119.31	26,200
2022-04-28	119.26	121.24	118.75	121.24	120.84	3,200
2022-04-27	124.00	124.00	119.25	119.66	119.27	3,800
2022-04-26	123.50	124.01	123.50	124.00	123.59	600
2022-04-25	123.31	124.75	120.00	124.75	124.34	3,200
2022-04-22	125.60	125.60	125.00	125.00	124.59	3,700
2022-04-21	127.75	127.75	125.60	125.60	125.19	6,800
2022-04-20	128.76	128.76	127.75	127.75	127.33	2,900
2022-04-19	129.00	130.20	128.75	129.13	128.71	1,000
2022-04-18	130.45	130.45	128.75	129.65	129.22	1,400
2022-04-14	129.73	130.20	129.00	129.59	129.16	6,900
2022-04-13	130.34	131.07	129.00	129.00	128.58	4,300
2022-04-12	132.10	132.55	126.80	126.80	126.38	2,700
2022-04-11	135.55	135.55	131.87	132.55	132.11	1,300
2022-04-08	143.01	143.13	132.35	134.54	134.10	4,500
2022-04-07	143.60	143.60	143.01	143.01	142.54	600
2022-04-06	145.84	145.84	145.84	145.84	145.36	0
2022-04-05	143.80	146.43	143.80	145.84	145.36	4,600

← NewerPage 19 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.