Mainstreet Equity Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	123.58	126.16	123.00	126.16	125.75	2,700
2022-01-06	123.14	123.14	123.00	123.00	122.60	400
2022-01-05	122.56	122.56	122.56	122.56	122.16	100
2022-01-04	120.00	120.76	120.00	120.76	120.36	800
2021-12-31	120.19	120.19	120.19	120.19	119.80	200
2021-12-30	120.20	120.20	120.20	120.20	119.81	0
2021-12-29	122.18	122.18	120.00	120.20	119.81	2,000
2021-12-24	123.34	123.34	123.34	123.34	122.94	200
2021-12-23	125.00	125.00	125.00	125.00	124.59	900
2021-12-22	125.60	125.60	125.00	125.00	124.59	3,000
2021-12-21	125.00	126.74	125.00	126.17	125.76	800
2021-12-20	125.00	125.58	124.42	124.42	124.01	1,400
2021-12-17	124.16	126.24	124.16	125.67	125.26	1,100
2021-12-16	123.00	123.00	123.00	123.00	122.60	100
2021-12-15	120.02	122.95	120.00	122.95	122.55	600
2021-12-14	121.18	121.18	120.60	120.60	120.20	800
2021-12-13	120.59	120.59	120.59	120.59	120.19	200
2021-12-10	120.00	120.00	120.00	120.00	119.61	500
2021-12-09	120.13	120.13	120.13	120.13	119.74	200
2021-12-08	105.56	120.70	105.56	120.70	120.30	6,000
2021-12-07	116.00	120.00	116.00	120.00	119.61	2,200
2021-12-06	115.58	116.15	115.58	116.15	115.77	200
2021-12-03	113.99	115.00	113.99	115.00	114.62	400
2021-12-02	113.00	113.00	113.00	113.00	112.63	200
2021-12-01	113.62	113.62	112.45	112.45	112.08	900
2021-11-30	113.50	113.50	113.50	113.50	113.13	2,900
2021-11-29	113.58	113.58	113.58	113.58	113.21	100
2021-11-26	113.00	113.00	113.00	113.00	112.63	300
2021-11-25	113.00	113.00	113.00	113.00	112.63	300
2021-11-24	112.73	112.73	112.73	112.73	112.36	0
2021-11-23	112.73	112.73	112.73	112.73	112.36	0
2021-11-22	112.73	112.73	112.73	112.73	112.36	700
2021-11-19	112.73	112.73	112.73	112.73	112.36	0
2021-11-18	112.75	112.75	112.16	112.73	112.36	1,000
2021-11-17	112.58	112.58	112.58	112.58	112.21	100
2021-11-16	112.00	112.00	112.00	112.00	111.63	700
2021-11-15	111.15	111.72	111.15	111.72	111.35	200
2021-11-12	113.84	113.84	112.09	112.09	111.72	300
2021-11-11	114.81	114.81	114.81	114.81	114.43	200
2021-11-10	117.71	117.71	115.39	115.39	115.01	300
2021-11-09	118.30	118.30	117.72	118.29	117.90	400
2021-11-08	117.72	117.72	117.72	117.72	117.33	900
2021-11-05	115.98	117.14	115.98	117.14	116.76	300
2021-11-04	115.00	115.40	115.00	115.40	115.02	500
2021-11-03	113.50	115.08	113.50	115.08	114.70	1,400
2021-11-02	112.26	113.08	112.26	113.08	112.71	1,200
2021-11-01	111.11	111.69	110.53	111.68	111.31	4,400
2021-10-29	109.92	110.49	109.92	110.49	110.13	200
2021-10-28	109.58	111.00	109.58	110.50	110.14	2,600
2021-10-27	110.00	110.00	109.42	109.42	109.06	400
2021-10-26	109.42	109.42	109.42	109.42	109.06	100
2021-10-25	110.00	110.00	110.00	110.00	109.64	1,200
2021-10-22	107.55	109.36	107.55	109.36	109.00	500
2021-10-21	106.97	106.97	106.97	106.97	106.62	200
2021-10-20	107.55	107.55	107.55	107.55	107.20	100

← NewerPage 21 of 21 · 1,255 trading days

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.