Mainstreet Equity Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	189.87	190.07	187.10	187.99	187.65	15,500
2025-10-31	189.44	191.62	188.50	188.76	188.42	2,700
2025-10-30	192.73	192.73	188.70	190.52	190.18	1,900
2025-10-29	194.08	194.08	189.00	189.65	189.31	7,200
2025-10-28	197.51	198.00	195.24	195.24	194.89	3,400
2025-10-27	195.31	200.00	195.00	198.10	197.74	4,400
2025-10-24	201.00	201.20	199.00	199.00	198.64	2,900
2025-10-23	197.99	200.50	197.99	200.00	199.64	3,800
2025-10-22	195.73	197.51	195.73	197.00	196.64	2,500
2025-10-21	193.00	195.20	191.89	194.63	194.28	2,700
2025-10-20	188.00	193.25	188.00	192.24	191.89	5,800
2025-10-17	185.01	186.20	182.00	184.76	184.43	4,400
2025-10-16	185.84	187.33	185.20	185.20	184.83	3,000
2025-10-15	180.75	186.99	180.75	186.49	186.11	7,300
2025-10-14	181.65	181.76	180.14	180.75	180.38	6,400
2025-10-10	184.40	184.40	180.96	181.76	181.39	7,700
2025-10-09	188.40	188.40	183.77	183.77	183.40	2,600
2025-10-08	187.22	187.22	183.97	183.98	183.61	3,100
2025-10-07	186.14	187.81	184.41	185.57	185.19	4,500
2025-10-06	183.77	186.34	183.55	185.46	185.08	4,200
2025-10-03	186.08	186.08	183.60	183.60	183.23	7,300
2025-10-02	186.50	186.60	185.11	185.30	184.93	3,400
2025-10-01	188.83	188.83	186.00	187.00	186.62	4,500
2025-09-30	186.67	188.00	185.08	186.40	186.02	4,400
2025-09-29	186.50	190.16	185.52	185.52	185.14	5,800
2025-09-26	187.19	187.19	185.68	186.01	185.63	2,500
2025-09-25	186.50	187.30	184.75	187.30	186.92	4,900
2025-09-24	187.10	187.29	186.01	187.00	186.62	4,700
2025-09-23	189.30	190.15	185.26	187.30	186.92	6,800
2025-09-22	192.50	193.06	189.73	189.73	189.35	5,400
2025-09-19	193.19	193.19	192.55	192.55	192.16	1,200
2025-09-18	190.11	193.58	190.11	193.00	192.61	2,000
2025-09-17	191.34	192.74	191.00	191.57	191.18	3,900
2025-09-16	192.00	192.47	189.32	192.29	191.90	3,300
2025-09-15	193.02	193.07	191.00	191.01	190.62	3,100
2025-09-12	193.22	193.46	190.82	192.89	192.50	3,400
2025-09-11	195.69	195.69	193.35	193.79	193.40	3,500
2025-09-10	196.89	196.89	191.80	192.96	192.57	5,900
2025-09-09	197.38	197.38	194.35	194.35	193.96	6,200
2025-09-08	201.75	201.75	194.71	194.71	194.32	5,000
2025-09-05	198.09	200.00	196.81	198.29	197.89	4,600
2025-09-04	197.57	198.03	196.79	198.03	197.63	900
2025-09-03	195.99	197.75	195.99	197.00	196.60	1,900
2025-09-02	198.00	198.00	195.98	195.98	195.58	1,900
2025-08-29	196.82	198.91	193.84	197.52	197.12	4,500
2025-08-28	198.21	198.21	196.81	197.97	197.57	2,600
2025-08-27	199.88	199.88	196.00	196.78	196.38	1,800
2025-08-26	197.56	198.76	195.43	195.43	195.03	2,800
2025-08-25	199.06	199.06	193.26	197.00	196.60	7,400
2025-08-22	200.99	201.02	199.51	199.51	199.11	1,900
2025-08-21	202.00	202.00	196.02	200.06	199.66	7,200
2025-08-20	202.01	202.25	201.10	201.50	201.09	1,200
2025-08-19	204.89	204.89	201.01	201.99	201.58	5,900
2025-08-18	206.09	206.09	200.26	201.00	200.59	3,700
2025-08-15	203.10	204.52	200.78	203.00	202.59	3,000
2025-08-14	199.16	201.77	199.16	200.00	199.60	3,500
2025-08-13	206.80	206.80	200.00	200.07	199.67	4,300
2025-08-12	197.00	203.36	196.99	203.36	202.95	6,100
2025-08-11	196.16	197.35	195.00	195.45	195.05	6,600
2025-08-08	197.63	197.63	193.41	194.96	194.57	5,700

← NewerPage 5 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.