Mainstreet Equity Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	186.03	187.26	184.51	186.84	186.67	6,400
2026-04-24	183.09	188.00	183.09	187.18	187.01	7,600
2026-04-23	183.09	184.73	181.00	183.39	183.22	3,500
2026-04-22	177.11	184.30	177.11	183.23	183.06	3,800
2026-04-21	185.00	185.00	181.00	182.38	182.21	6,000
2026-04-20	181.50	184.80	181.50	184.80	184.63	4,400
2026-04-17	182.00	183.00	181.30	183.00	182.83	2,700
2026-04-16	181.11	182.99	180.20	181.63	181.38	4,300
2026-04-15	178.89	182.96	178.89	180.10	179.86	6,300
2026-04-14	181.57	183.30	178.97	180.66	180.41	3,800
2026-04-13	181.97	183.67	180.56	183.67	183.42	4,800
2026-04-10	179.00	182.06	179.00	181.97	181.72	2,000
2026-04-09	181.13	181.43	179.75	180.59	180.34	2,600
2026-04-08	178.00	182.97	177.99	181.85	181.60	7,700
2026-04-07	176.53	178.18	176.51	176.51	176.27	1,600
2026-04-06	176.50	177.49	176.50	177.41	177.17	1,000
2026-04-02	176.00	179.64	175.69	177.55	177.31	10,600
2026-04-01	175.67	177.77	175.67	176.06	175.82	3,500
2026-03-31	176.00	177.41	175.75	175.75	175.51	3,500
2026-03-30	177.90	177.90	173.65	176.44	176.20	5,500
2026-03-27	174.25	175.16	173.14	175.16	174.92	6,700
2026-03-26	177.95	177.95	174.37	174.37	174.13	3,600
2026-03-25	178.41	178.80	176.16	178.80	178.56	5,100
2026-03-24	175.90	176.79	175.06	175.40	175.16	2,800
2026-03-23	174.90	177.47	174.90	175.93	175.69	4,400
2026-03-20	177.50	177.50	174.89	174.89	174.65	8,300
2026-03-19	177.04	178.50	177.04	177.05	176.81	2,800
2026-03-18	178.20	179.18	177.19	179.18	178.94	6,100
2026-03-17	179.99	180.98	178.50	179.06	178.82	3,100
2026-03-16	178.00	178.89	178.00	178.50	178.26	3,100
2026-03-13	178.99	179.45	178.00	178.00	177.76	3,800
2026-03-12	181.09	183.00	178.00	178.18	177.94	10,100
2026-03-11	183.24	183.50	181.00	181.00	180.75	6,700
2026-03-10	180.90	187.47	180.90	185.00	184.75	7,800
2026-03-09	183.22	184.43	180.05	182.78	182.53	7,200
2026-03-06	181.59	184.73	181.59	184.00	183.75	36,500
2026-03-05	185.01	185.96	184.40	184.51	184.26	12,300
2026-03-04	183.09	186.43	183.09	185.00	184.75	5,200
2026-03-03	183.95	185.00	182.00	183.92	183.67	7,400
2026-03-02	185.20	188.50	185.20	186.82	186.57	11,800
2026-02-27	184.92	188.18	184.54	187.82	187.56	150,800
2026-02-26	182.94	184.64	182.94	184.20	183.95	13,000
2026-02-25	182.45	182.76	181.06	181.98	181.73	8,500
2026-02-24	181.51	183.20	181.01	181.50	181.25	7,100
2026-02-23	177.99	182.30	177.99	181.50	181.25	5,500
2026-02-20	177.69	182.60	177.69	182.60	182.35	7,200
2026-02-19	177.61	179.98	177.61	179.95	179.71	4,400
2026-02-18	174.55	179.15	174.55	177.61	177.37	6,200
2026-02-17	174.49	175.41	172.62	175.41	175.17	5,800
2026-02-13	172.02	174.22	172.00	174.22	173.98	6,300
2026-02-12	176.55	177.29	172.46	172.46	172.23	6,800
2026-02-11	174.25	177.94	173.59	175.80	175.56	12,100
2026-02-10	172.00	174.94	171.35	173.30	173.06	8,700
2026-02-09	172.61	174.01	170.00	171.99	171.76	7,200
2026-02-06	173.81	174.19	171.52	171.72	171.49	6,100
2026-02-05	173.09	174.77	172.25	172.26	172.03	6,900
2026-02-04	176.00	177.28	174.40	175.07	174.83	26,300
2026-02-03	176.01	177.73	174.49	175.50	175.26	4,400
2026-02-02	177.50	177.60	174.68	176.63	176.39	6,800
2026-01-30	176.26	176.26	173.08	174.62	174.38	7,000

← NewerPage 3 of 5 · 251 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.