Mainstreet Equity Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	175.84	177.00	175.29	177.00	176.92	6,500
2026-07-21	176.54	176.99	174.25	175.33	175.25	12,200
2026-07-20	175.99	177.00	175.39	176.55	176.47	8,500
2026-07-17	176.31	177.40	175.54	176.53	176.45	6,700
2026-07-16	171.25	176.41	171.25	176.41	176.25	8,200
2026-07-15	171.51	175.79	171.51	174.52	174.36	10,100
2026-07-14	172.09	174.03	168.99	171.00	170.84	25,500
2026-07-13	172.00	174.00	172.00	172.25	172.09	6,300
2026-07-10	175.01	175.01	172.98	173.98	173.82	4,900
2026-07-09	175.69	176.51	173.46	175.47	175.31	5,600
2026-07-08	173.00	175.31	173.00	175.31	175.15	6,100
2026-07-07	165.08	173.69	165.08	173.63	173.47	6,400
2026-07-06	173.91	173.91	172.00	173.19	173.03	3,900
2026-07-03	173.43	173.49	171.90	173.49	173.33	1,600
2026-07-02	170.47	174.30	170.14	174.29	174.13	8,900
2026-06-30	170.39	171.78	170.04	170.04	169.88	5,000
2026-06-29	171.93	171.93	170.23	170.28	170.12	3,000
2026-06-26	170.22	171.50	169.20	170.48	170.32	6,400
2026-06-25	170.22	170.22	169.20	169.20	169.04	4,300
2026-06-24	170.67	171.15	169.20	169.20	169.04	7,000
2026-06-23	167.05	171.33	165.59	169.97	169.81	7,900
2026-06-22	168.01	169.37	167.62	168.21	168.06	4,300
2026-06-19	169.25	172.01	166.40	168.20	168.05	7,500
2026-06-18	167.00	170.24	167.00	169.25	169.09	6,800
2026-06-17	170.25	171.02	166.44	166.44	166.29	5,900
2026-06-16	173.58	174.74	170.61	171.22	171.06	5,700
2026-06-15	167.52	173.37	167.52	173.00	172.84	3,800
2026-06-12	166.83	169.54	165.60	169.03	168.87	5,200
2026-06-11	167.11	167.70	166.55	167.70	167.55	4,900
2026-06-10	165.00	169.35	165.00	166.53	166.38	2,900
2026-06-09	163.50	167.85	163.50	166.70	166.55	7,500
2026-06-08	163.01	167.24	163.01	167.24	167.09	1,300
2026-06-05	164.37	167.75	163.44	167.75	167.60	19,600
2026-06-04	163.52	164.96	163.52	163.86	163.71	21,900
2026-06-03	163.09	164.76	161.94	162.26	162.11	3,400
2026-06-02	161.34	164.26	161.34	163.16	163.01	9,700
2026-06-01	160.08	164.76	160.08	162.71	162.56	6,300
2026-05-29	164.10	165.67	164.01	164.90	164.75	16,100
2026-05-28	164.33	165.00	163.24	163.24	163.09	4,700
2026-05-27	164.00	164.94	163.47	163.70	163.55	4,700
2026-05-26	165.25	165.25	162.28	163.15	163.00	14,500
2026-05-25	165.40	165.54	164.52	165.29	165.14	7,000
2026-05-22	165.71	165.80	164.87	165.60	165.45	4,900
2026-05-21	168.27	168.27	165.41	166.00	165.85	8,100
2026-05-20	166.90	169.02	166.60	167.52	167.37	10,000
2026-05-19	167.70	169.32	166.69	166.70	166.55	8,900
2026-05-15	174.90	174.90	166.60	168.02	167.87	10,700
2026-05-14	168.28	168.52	166.03	168.42	168.27	9,500
2026-05-13	170.63	170.63	167.17	167.20	167.05	15,100
2026-05-12	173.84	173.84	168.92	170.02	169.86	22,300
2026-05-11	180.74	180.74	172.09	173.32	173.16	22,900
2026-05-08	177.49	178.50	176.80	177.00	176.84	12,100
2026-05-07	176.60	180.20	175.33	179.41	179.25	19,400
2026-05-06	179.30	181.54	177.00	177.19	177.03	18,000
2026-05-05	178.10	180.05	177.52	178.79	178.63	3,400
2026-05-04	180.74	181.38	176.48	176.48	176.32	5,200
2026-05-01	180.03	182.27	179.28	179.93	179.76	9,100
2026-04-30	178.10	182.50	178.10	181.59	181.42	6,100
2026-04-29	184.52	186.24	180.88	180.88	180.71	5,700
2026-04-28	189.91	189.91	184.23	184.23	184.06	5,300

← NewerPage 2 of 21 · 1,258 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.