Mainstreet Equity Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	199.41	199.96	198.00	198.00	197.48	2,800
2024-11-15	199.41	199.41	198.25	199.41	198.88	1,000
2024-11-14	199.98	201.14	198.25	199.39	198.86	3,500
2024-11-13	200.60	200.60	196.76	200.56	200.03	11,200
2024-11-12	203.89	205.32	200.74	201.18	200.65	3,300
2024-11-11	203.70	205.16	203.03	205.16	204.62	1,800
2024-11-08	206.70	207.40	204.41	204.41	203.87	2,000
2024-11-07	205.00	207.87	205.00	207.40	206.85	1,800
2024-11-06	207.99	207.99	205.28	206.24	205.69	1,100
2024-11-05	208.89	209.08	207.63	207.63	207.08	700
2024-11-04	216.37	216.37	207.44	208.17	207.62	1,600
2024-11-01	209.20	209.45	204.33	206.19	205.64	4,800
2024-10-31	209.55	211.29	208.25	208.31	207.76	5,600
2024-10-30	208.74	210.75	208.74	209.55	208.99	2,200
2024-10-29	208.83	210.01	208.62	209.29	208.74	1,800
2024-10-28	208.56	209.04	205.85	208.45	207.90	5,000
2024-10-25	203.38	208.55	203.37	207.97	207.42	2,700
2024-10-24	199.37	203.95	198.22	203.95	203.41	2,000
2024-10-23	200.58	201.19	199.97	200.28	199.75	2,000
2024-10-22	201.44	201.44	200.00	200.00	199.47	700
2024-10-21	206.37	206.37	200.86	200.86	200.33	2,900
2024-10-18	203.73	206.95	203.14	206.95	206.40	1,800
2024-10-17	198.90	204.31	198.90	204.31	203.77	12,300
2024-10-16	195.69	199.54	195.00	198.84	198.29	2,000
2024-10-15	194.28	197.28	192.01	196.27	195.72	12,500
2024-10-11	196.96	196.96	193.56	193.56	193.02	1,700
2024-10-10	199.04	199.04	197.27	198.42	197.87	1,200
2024-10-09	198.83	199.78	198.83	199.78	199.22	1,300
2024-10-08	195.16	199.52	195.16	199.52	198.96	1,200
2024-10-07	195.31	197.57	195.05	195.05	194.51	1,600
2024-10-04	194.72	195.88	194.72	195.88	195.33	800
2024-10-03	191.94	193.89	191.94	193.89	193.35	800
2024-10-02	191.57	192.53	191.37	191.37	190.84	600
2024-10-01	191.91	192.15	190.00	192.15	191.61	1,900
2024-09-30	190.57	191.10	190.00	191.10	190.57	700
2024-09-27	191.49	191.49	189.50	189.99	189.46	2,100
2024-09-26	190.56	192.06	190.45	192.06	191.52	2,700
2024-09-25	191.69	191.69	189.80	190.34	189.81	3,700
2024-09-24	191.18	192.57	191.18	192.00	191.46	2,200
2024-09-23	192.12	193.25	191.19	191.75	191.22	1,200
2024-09-20	192.16	192.69	191.59	192.69	192.15	900
2024-09-19	192.24	194.00	191.88	191.88	191.34	1,100
2024-09-18	193.63	193.63	191.94	192.74	192.20	1,400
2024-09-17	193.91	194.20	193.35	194.20	193.66	700
2024-09-16	193.52	193.90	192.07	193.90	193.36	900
2024-09-13	195.00	195.00	193.28	194.23	193.69	1,700
2024-09-12	189.97	195.72	189.97	195.72	195.17	1,600
2024-09-11	190.05	190.06	188.83	188.83	188.30	400
2024-09-10	190.99	190.99	189.54	190.72	190.19	900
2024-09-09	192.16	192.16	190.26	191.71	191.18	4,200
2024-09-06	198.50	199.00	193.60	193.60	193.06	1,600
2024-09-05	200.01	200.01	197.06	198.50	197.95	1,200
2024-09-04	198.82	198.82	197.84	198.08	197.53	700
2024-09-03	198.51	199.50	198.00	199.50	198.94	1,900
2024-08-30	194.93	198.50	194.93	198.50	197.95	1,300
2024-08-29	198.22	198.22	194.34	194.34	193.80	1,400
2024-08-28	195.16	196.00	195.16	196.00	195.45	200
2024-08-27	194.01	196.30	194.00	195.73	195.18	2,400
2024-08-26	193.85	195.00	193.35	195.00	194.46	600
2024-08-23	194.66	194.93	193.40	194.55	194.01	1,200

← NewerPage 9 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.