Mainstreet Equity Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	187.93	193.80	187.93	193.61	193.22	5,000
2025-08-06	193.56	195.30	187.83	188.51	188.13	5,100
2025-08-05	188.75	194.00	188.75	190.25	189.87	5,200
2025-08-01	187.00	189.44	186.01	189.44	189.06	4,100
2025-07-31	189.49	191.00	185.00	185.00	184.63	3,500
2025-07-30	184.67	190.00	184.00	190.00	189.62	4,300
2025-07-29	184.42	186.68	184.42	186.67	186.29	1,900
2025-07-28	183.50	186.00	183.50	183.85	183.48	2,700
2025-07-25	188.00	188.00	183.00	183.98	183.61	5,400
2025-07-24	187.42	187.94	186.88	187.94	187.56	700
2025-07-23	189.91	189.91	187.30	187.52	187.14	1,700
2025-07-22	189.42	189.50	187.40	188.49	188.11	3,600
2025-07-21	187.63	188.60	187.46	187.46	187.08	1,200
2025-07-18	187.57	188.34	187.25	188.20	187.82	1,200
2025-07-17	187.80	188.00	186.84	187.57	187.19	1,200
2025-07-16	188.25	188.25	186.12	187.23	186.81	3,500
2025-07-15	187.99	188.77	187.61	187.80	187.38	1,400
2025-07-14	187.35	188.81	187.25	188.81	188.39	3,700
2025-07-11	187.96	189.57	187.96	189.33	188.91	800
2025-07-10	186.65	188.69	186.57	188.67	188.25	2,500
2025-07-09	188.96	188.96	185.00	185.57	185.15	1,700
2025-07-08	184.00	186.50	183.62	185.00	184.59	3,100
2025-07-07	185.66	185.66	183.75	184.60	184.19	2,400
2025-07-04	183.66	185.00	182.63	184.50	184.09	5,800
2025-07-03	185.83	185.83	180.00	182.49	182.08	10,700
2025-07-02	190.71	190.71	183.41	183.88	183.47	9,000
2025-06-30	186.06	186.27	184.92	186.27	185.85	5,200
2025-06-27	188.00	188.34	186.01	186.01	185.59	5,900
2025-06-26	188.00	188.49	187.38	188.28	187.86	2,500
2025-06-25	188.22	188.58	187.00	188.13	187.71	5,200
2025-06-24	188.82	188.82	187.60	188.79	188.37	2,600
2025-06-23	188.15	189.17	187.84	188.86	188.44	4,100
2025-06-20	189.08	190.06	188.04	188.04	187.62	3,700
2025-06-19	189.46	189.46	187.50	189.15	188.73	5,800
2025-06-18	191.20	191.20	186.51	190.04	189.61	5,100
2025-06-17	186.17	191.60	186.17	190.99	190.56	2,000
2025-06-16	192.00	192.58	190.24	191.38	190.95	1,700
2025-06-13	190.84	192.00	189.59	192.00	191.57	2,800
2025-06-12	190.00	191.32	189.10	191.32	190.89	3,000
2025-06-11	189.97	191.14	189.04	190.10	189.67	23,500
2025-06-10	189.82	190.16	188.62	189.58	189.16	1,900
2025-06-09	191.74	191.74	189.99	190.98	190.55	2,100
2025-06-06	190.18	191.98	189.00	191.16	190.73	3,600
2025-06-05	191.00	192.23	190.00	190.02	189.59	6,300
2025-06-04	193.53	193.53	190.62	191.00	190.57	2,600
2025-06-03	194.18	194.18	190.62	190.97	190.54	2,600
2025-06-02	194.02	194.52	190.21	192.84	192.41	4,500
2025-05-30	197.63	197.63	193.28	194.73	194.29	5,900
2025-05-29	195.00	195.00	190.50	194.47	194.04	10,600
2025-05-28	193.82	194.23	190.06	194.23	193.80	2,200
2025-05-27	192.61	193.54	189.49	193.54	193.11	4,100
2025-05-26	190.00	195.00	189.71	191.16	190.73	2,000
2025-05-23	189.85	192.23	188.59	190.75	190.32	3,600
2025-05-22	192.48	192.48	190.41	191.58	191.15	3,200
2025-05-21	193.84	193.85	190.69	193.00	192.57	2,700
2025-05-20	192.09	193.72	191.37	193.72	193.29	1,800
2025-05-16	189.95	194.03	189.95	192.59	192.16	3,000
2025-05-15	187.12	192.38	187.12	192.38	191.95	5,300
2025-05-14	191.45	191.50	190.23	190.45	190.02	1,400
2025-05-13	192.10	193.34	191.49	192.16	191.73	5,200

← NewerPage 6 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.