Mainstreet Equity Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	194.00	194.01	189.44	192.82	192.39	4,100
2025-05-09	194.09	194.10	193.39	193.60	193.17	1,300
2025-05-08	194.92	195.00	193.55	194.10	193.67	3,100
2025-05-07	192.41	195.00	192.41	194.28	193.85	3,000
2025-05-06	192.64	193.02	189.97	191.68	191.25	2,900
2025-05-05	193.56	193.56	191.85	193.36	192.93	2,700
2025-05-02	191.54	198.44	190.83	195.00	194.56	9,500
2025-05-01	186.00	191.29	184.26	191.29	190.86	33,100
2025-04-30	186.00	186.50	185.82	186.19	185.77	2,000
2025-04-29	186.00	187.74	183.42	186.00	185.58	3,900
2025-04-28	191.00	191.00	188.00	188.00	187.58	3,400
2025-04-25	191.73	193.25	190.01	193.25	192.82	900
2025-04-24	188.14	193.74	188.14	189.94	189.52	3,200
2025-04-23	190.54	191.44	189.24	189.71	189.29	3,300
2025-04-22	182.04	188.67	182.04	188.67	188.25	1,700
2025-04-21	181.51	186.95	181.11	186.95	186.53	1,300
2025-04-17	185.01	186.31	184.11	185.00	184.59	2,800
2025-04-16	183.37	185.00	183.37	185.00	184.55	1,600
2025-04-15	182.16	185.64	182.16	184.99	184.54	2,300
2025-04-14	190.45	190.45	179.50	183.00	182.55	11,100
2025-04-11	183.56	183.62	181.30	182.46	182.01	1,500
2025-04-10	185.50	185.61	183.56	183.56	183.11	1,700
2025-04-09	180.00	189.00	180.00	186.51	186.05	4,700
2025-04-08	185.59	187.50	181.68	181.69	181.24	6,700
2025-04-07	181.74	186.74	181.00	186.74	186.28	6,000
2025-04-04	188.01	188.01	181.00	181.65	181.20	5,800
2025-04-03	193.28	193.28	188.28	190.45	189.98	3,500
2025-04-02	190.64	193.81	189.19	193.80	193.32	2,000
2025-04-01	191.00	191.00	188.08	190.95	190.48	1,800
2025-03-31	181.68	191.14	181.68	189.40	188.94	6,800
2025-03-28	186.90	189.73	185.42	185.42	184.97	5,800
2025-03-27	180.13	189.19	180.13	189.19	188.73	4,100
2025-03-26	182.40	183.00	180.10	183.00	182.55	9,000
2025-03-25	183.06	184.44	182.00	183.11	182.66	7,000
2025-03-24	187.00	187.00	182.72	184.25	183.80	26,600
2025-03-21	185.72	186.31	184.80	186.31	185.85	2,600
2025-03-20	188.50	188.99	188.50	188.99	188.53	1,600
2025-03-19	189.68	189.68	187.53	188.72	188.26	1,500
2025-03-18	188.55	188.55	183.65	185.82	185.36	2,200
2025-03-17	190.91	190.91	188.81	190.23	189.76	1,800
2025-03-14	192.90	192.90	186.69	186.70	186.24	2,600
2025-03-13	192.76	194.15	185.08	186.45	185.99	5,700
2025-03-12	195.00	195.00	192.76	192.76	192.29	1,700
2025-03-11	193.76	193.88	191.58	192.75	192.28	9,500
2025-03-10	196.01	197.99	192.85	193.73	193.25	4,600
2025-03-07	196.73	198.18	195.19	196.49	196.01	3,900
2025-03-06	201.45	201.45	196.00	196.00	195.52	4,400
2025-03-05	199.50	200.01	199.50	200.00	199.51	5,900
2025-03-04	200.18	201.06	196.50	199.62	199.13	4,600
2025-03-03	205.00	205.00	199.73	200.90	200.41	2,700
2025-02-28	202.40	202.40	200.10	200.10	199.61	2,000
2025-02-27	201.20	206.21	201.07	203.20	202.70	8,900
2025-02-26	203.00	204.91	202.40	202.85	202.35	2,100
2025-02-25	203.71	206.59	203.71	206.59	206.08	1,900
2025-02-24	205.00	205.00	201.47	203.71	203.21	3,600
2025-02-21	201.85	204.59	198.85	200.78	200.29	6,900
2025-02-20	201.01	203.00	200.99	203.00	202.50	10,800
2025-02-19	202.59	202.59	201.01	201.01	200.52	1,000
2025-02-18	202.15	203.34	202.00	202.00	201.50	900
2025-02-14	204.50	204.50	200.95	200.95	200.46	1,900

← NewerPage 7 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.