Mainstreet Equity Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	179.00	179.00	175.00	176.26	176.02	8,900
2026-01-28	178.34	180.07	177.92	179.11	178.87	14,400
2026-01-27	181.81	181.81	176.06	178.35	178.11	6,200
2026-01-26	185.00	185.00	178.80	179.00	178.76	9,300
2026-01-23	174.02	180.88	173.89	179.09	178.85	8,700
2026-01-22	174.00	177.21	174.00	176.09	175.85	16,400
2026-01-21	175.41	175.42	171.18	173.91	173.67	38,800
2026-01-20	173.49	173.90	170.72	172.50	172.27	17,700
2026-01-19	175.01	175.10	172.84	172.91	172.68	14,700
2026-01-16	177.52	177.52	175.00	175.00	174.76	7,400
2026-01-15	179.05	179.05	177.90	177.91	177.59	4,500
2026-01-14	179.41	179.44	177.71	178.02	177.70	5,600
2026-01-13	180.69	180.78	176.00	178.93	178.61	9,700
2026-01-12	179.16	180.00	178.60	179.50	179.18	6,300
2026-01-09	180.83	180.83	178.56	178.56	178.24	6,900
2026-01-08	179.16	180.00	178.80	179.10	178.78	9,200
2026-01-07	184.63	184.63	179.05	179.05	178.73	8,400
2026-01-06	182.00	184.23	180.60	180.80	180.47	12,800
2026-01-05	181.22	182.49	181.22	181.38	181.05	5,800
2026-01-02	184.73	184.73	182.00	182.93	182.60	3,900
2025-12-31	186.30	186.30	182.00	183.16	182.83	8,100
2025-12-30	182.35	184.78	182.01	183.65	183.32	3,500
2025-12-29	180.37	183.97	179.66	181.62	181.29	7,800
2025-12-24	180.75	182.10	180.10	180.37	180.04	6,100
2025-12-23	180.44	181.85	180.42	181.74	181.41	7,200
2025-12-22	181.21	181.22	180.56	181.00	180.67	6,600
2025-12-19	183.00	183.00	181.31	182.00	181.67	16,800
2025-12-18	183.00	183.00	181.75	182.74	182.41	3,300
2025-12-17	182.11	183.43	182.11	182.76	182.43	5,000
2025-12-16	182.60	183.32	181.65	182.10	181.77	10,200
2025-12-15	181.59	183.52	181.59	183.36	183.03	2,200
2025-12-12	181.06	183.66	181.06	183.54	183.21	3,600
2025-12-11	184.41	184.41	181.34	181.34	181.01	5,900
2025-12-10	183.21	183.78	182.47	182.47	182.14	2,800
2025-12-09	183.10	184.47	182.53	182.67	182.34	7,500
2025-12-08	183.16	184.26	183.11	183.55	183.22	5,300
2025-12-05	188.61	188.61	184.04	185.44	185.10	4,100
2025-12-04	184.30	185.50	184.29	185.03	184.70	3,200
2025-12-03	185.15	185.81	184.25	184.99	184.66	4,200
2025-12-02	188.00	188.00	183.55	186.19	185.85	7,900
2025-12-01	184.95	186.00	184.39	184.39	184.06	5,000
2025-11-28	184.68	186.01	184.68	185.94	185.60	3,100
2025-11-27	183.55	184.30	182.82	183.96	183.63	2,500
2025-11-26	184.61	184.62	184.00	184.00	183.67	1,000
2025-11-25	182.27	184.19	182.27	184.19	183.86	3,100
2025-11-24	184.90	184.90	179.50	181.45	181.12	7,500
2025-11-21	181.51	181.51	180.65	181.00	180.67	2,600
2025-11-20	184.30	184.30	180.01	181.50	181.17	7,100
2025-11-19	184.05	184.36	180.97	181.88	181.55	2,400
2025-11-18	182.02	184.78	178.29	184.78	184.45	18,400
2025-11-17	185.01	185.01	181.51	183.00	182.67	4,400
2025-11-14	182.28	186.32	181.71	185.01	184.68	16,800
2025-11-13	181.06	183.46	181.00	183.00	182.67	6,000
2025-11-12	184.10	184.10	182.00	182.98	182.65	4,300
2025-11-11	185.00	185.00	182.25	183.37	183.04	2,000
2025-11-10	185.00	186.50	184.27	185.70	185.36	2,300
2025-11-07	185.59	186.00	182.00	186.00	185.66	5,900
2025-11-06	186.42	186.42	185.00	186.16	185.82	2,400
2025-11-05	188.73	188.73	184.00	186.55	186.21	9,500
2025-11-04	187.42	188.48	185.66	186.00	185.66	7,000

← NewerPage 4 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.