Mainstreet Equity Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	143.25	143.50	143.01	143.25	142.78	1,400
2022-04-01	143.01	143.50	143.01	143.01	142.54	1,600
2022-03-31	143.20	143.20	143.01	143.01	142.54	700
2022-03-30	143.60	143.60	143.60	143.60	143.13	100
2022-03-29	144.27	144.27	143.60	143.60	143.13	1,200
2022-03-28	146.00	146.00	144.60	144.99	144.51	600
2022-03-25	146.30	146.96	146.30	146.30	145.82	3,700
2022-03-24	145.06	148.50	145.00	146.99	146.51	1,900
2022-03-23	149.55	150.95	149.50	149.50	149.01	500
2022-03-22	149.00	151.74	149.00	150.27	149.78	1,700
2022-03-21	153.00	153.00	151.45	152.00	151.50	700
2022-03-18	154.36	154.36	150.51	153.00	152.50	3,700
2022-03-17	142.00	148.19	142.00	148.19	147.70	9,500
2022-03-16	139.18	142.60	139.18	141.72	141.25	3,200
2022-03-15	140.19	140.19	137.88	138.31	137.86	1,700
2022-03-14	140.00	141.04	139.14	141.04	140.58	3,100
2022-03-11	132.87	136.01	132.87	136.01	135.56	1,000
2022-03-10	131.74	133.74	131.74	132.00	131.57	2,400
2022-03-09	130.06	132.56	130.00	130.82	130.39	2,900
2022-03-08	130.00	130.00	130.00	130.00	129.57	2,500
2022-03-07	132.00	132.00	130.54	130.54	130.11	500
2022-03-04	130.85	132.36	130.00	132.00	131.57	1,600
2022-03-03	133.19	134.00	131.69	131.69	131.26	2,900
2022-03-02	132.00	133.19	132.00	133.19	132.75	1,900
2022-03-01	126.00	132.01	125.00	131.13	130.70	5,400
2022-02-28	126.00	126.00	126.00	126.00	125.59	2,800
2022-02-25	129.23	129.23	128.06	129.16	128.74	1,200
2022-02-24	126.79	128.65	126.79	128.65	128.23	1,200
2022-02-23	129.84	130.00	127.76	129.85	129.42	53,600
2022-02-22	131.91	131.91	130.41	130.41	129.98	25,400
2022-02-18	129.53	131.33	129.53	131.33	130.90	400
2022-02-17	130.00	130.75	130.00	130.01	129.58	1,000
2022-02-16	132.59	132.59	132.00	132.00	131.57	300
2022-02-15	134.59	134.59	133.16	133.16	132.72	1,100
2022-02-14	135.16	135.16	135.16	135.16	134.72	100
2022-02-11	133.87	135.00	133.87	134.50	134.06	1,000
2022-02-10	135.59	135.59	134.41	134.41	133.97	600
2022-02-09	136.01	136.16	135.00	136.16	135.71	900
2022-02-08	135.00	135.00	135.00	135.00	134.56	1,800
2022-02-07	133.18	134.00	133.18	134.00	133.56	500
2022-02-04	131.45	133.75	131.45	133.75	133.31	800
2022-02-03	130.88	131.48	130.88	131.00	130.57	3,000
2022-02-02	127.57	130.88	127.57	130.88	130.45	800
2022-02-01	126.42	126.99	126.42	126.99	126.57	900
2022-01-31	126.16	127.00	126.16	127.00	126.58	300
2022-01-28	125.50	126.09	125.00	125.00	124.59	800
2022-01-27	124.43	125.00	124.43	125.00	124.59	600
2022-01-26	125.48	125.48	125.00	125.00	124.59	900
2022-01-25	124.42	124.99	124.34	124.90	124.49	1,600
2022-01-24	123.50	125.00	121.45	125.00	124.59	2,900
2022-01-21	125.67	125.67	125.09	125.09	124.68	400
2022-01-20	126.08	128.00	126.08	126.25	125.84	800
2022-01-19	126.75	126.75	126.09	126.66	126.24	900
2022-01-18	126.75	126.75	126.75	126.75	126.33	800
2022-01-17	127.91	127.91	127.91	127.91	127.49	100
2022-01-14	127.92	128.49	127.92	128.49	128.07	200
2022-01-13	128.50	128.50	128.50	128.50	128.08	1,000
2022-01-12	128.16	129.41	128.16	128.50	128.08	1,500
2022-01-11	126.72	129.30	126.72	127.56	127.14	1,100
2022-01-10	126.74	126.74	126.14	126.14	125.73	700

← NewerPage 20 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.