Mainstreet Equity Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	203.00	203.08	202.50	202.50	202.00	1,100
2025-02-12	205.99	205.99	203.00	203.00	202.50	3,500
2025-02-11	208.93	208.93	206.56	206.56	206.05	1,800
2025-02-10	208.51	210.57	208.51	209.50	208.99	2,200
2025-02-07	208.96	209.08	206.65	209.08	208.57	1,200
2025-02-06	208.18	209.53	207.40	209.53	209.02	18,000
2025-02-05	208.55	209.45	207.34	208.75	208.24	2,200
2025-02-04	196.16	209.12	196.16	209.12	208.61	5,000
2025-02-03	201.50	203.87	193.15	193.70	193.22	12,400
2025-01-31	203.59	205.91	202.43	205.70	205.20	2,300
2025-01-30	201.31	204.16	199.78	204.16	203.66	5,200
2025-01-29	205.93	205.93	200.02	200.12	199.63	4,300
2025-01-28	207.27	207.84	204.18	206.50	205.99	1,600
2025-01-27	209.85	210.50	207.84	207.84	207.33	2,400
2025-01-24	209.82	211.85	209.53	210.98	210.46	4,100
2025-01-23	204.23	211.26	204.23	211.26	210.74	2,900
2025-01-22	198.08	203.65	198.08	203.65	203.15	2,500
2025-01-21	199.42	199.66	197.86	198.42	197.93	5,000
2025-01-20	200.01	200.50	200.00	200.00	199.51	1,000
2025-01-17	202.00	202.00	200.00	200.00	199.51	2,900
2025-01-16	203.00	203.90	202.76	202.76	202.22	1,300
2025-01-15	194.82	203.01	192.41	203.01	202.47	25,900
2025-01-14	190.50	190.93	189.75	190.92	190.41	6,700
2025-01-13	190.51	191.95	190.51	191.01	190.50	2,400
2025-01-10	195.01	195.12	185.07	192.52	192.01	8,400
2025-01-09	198.15	198.15	195.00	195.00	194.48	1,400
2025-01-08	202.75	202.75	194.41	197.15	196.63	9,100
2025-01-07	205.01	206.00	203.84	203.84	203.30	1,300
2025-01-06	206.29	206.29	205.00	205.00	204.46	700
2025-01-03	209.37	209.37	206.84	206.85	206.30	1,100
2025-01-02	205.54	208.00	205.28	207.38	206.83	3,000
2024-12-31	202.01	202.01	202.01	202.01	201.47	0
2024-12-30	203.85	203.85	202.01	202.01	201.47	500
2024-12-27	204.58	204.58	204.00	204.57	204.03	900
2024-12-24	207.84	207.84	205.29	205.29	204.75	2,700
2024-12-23	208.56	208.56	207.84	207.84	207.29	600
2024-12-20	208.61	210.00	208.60	210.00	209.44	900
2024-12-19	204.26	207.13	203.69	207.13	206.58	1,400
2024-12-18	207.00	208.00	202.08	203.69	203.15	8,200
2024-12-17	209.44	210.59	207.48	207.57	207.02	3,700
2024-12-16	212.01	212.01	210.01	210.01	209.45	2,000
2024-12-13	209.20	212.58	209.20	212.58	212.02	1,400
2024-12-12	210.88	211.13	208.41	209.76	209.20	1,400
2024-12-11	204.62	210.00	204.62	208.99	208.44	6,900
2024-12-10	202.85	204.65	202.84	204.65	204.11	900
2024-12-09	201.34	204.08	201.19	204.08	203.54	1,800
2024-12-06	202.28	202.98	198.50	201.91	201.38	7,800
2024-12-05	198.00	206.35	197.99	203.17	202.63	24,200
2024-12-04	198.72	198.72	195.98	196.98	196.46	4,700
2024-12-03	198.86	198.87	196.30	196.72	196.20	2,300
2024-12-02	198.82	198.98	198.25	198.98	198.45	1,800
2024-11-29	200.50	200.65	199.91	200.65	200.12	700
2024-11-28	200.14	200.59	200.00	200.59	200.06	700
2024-11-27	205.00	205.00	200.15	200.71	200.18	5,000
2024-11-26	201.16	206.51	197.74	205.55	205.01	4,100
2024-11-25	202.36	203.51	201.73	201.73	201.20	1,900
2024-11-22	196.97	203.51	196.97	203.51	202.97	5,600
2024-11-21	201.00	201.00	201.00	201.00	200.47	600
2024-11-20	197.50	203.00	197.42	201.85	201.32	7,000
2024-11-19	197.98	198.00	195.84	196.18	195.66	2,100

← NewerPage 8 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.