MCAN Mortgage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	21.500	21.500	21.250	21.450	21.450	64,076
2026-10-16	21.560	21.640	21.310	21.360	21.360	61,778
2026-10-15	21.130	21.550	21.130	21.500	21.500	59,600
2026-10-14	21.230	21.400	21.120	21.120	21.120	55,900
2026-10-13	21.090	21.350	20.910	21.240	21.240	148,400
2026-10-09	20.530	20.960	20.430	20.890	20.890	138,900
2026-10-08	20.250	20.600	20.160	20.530	20.530	50,800
2026-10-07	20.500	20.500	20.160	20.240	20.240	70,800
2026-10-06	20.780	20.830	20.490	20.570	20.570	52,700
2026-10-05	21.000	21.000	20.650	20.700	20.700	55,900
2026-10-02	20.940	21.030	20.800	21.030	21.030	71,100
2026-10-01	21.020	21.020	20.690	20.700	20.700	74,300
2026-09-30	20.960	21.150	20.790	21.090	21.090	87,700
2026-09-29	21.160	21.200	20.910	20.920	20.920	134,200
2026-09-28	21.100	21.310	21.070	21.120	21.120	177,200
2026-09-25	21.220	21.350	20.910	21.050	21.050	107,000
2026-09-24	21.110	21.300	21.060	21.180	21.180	86,600
2026-09-23	21.190	21.190	20.970	21.160	21.160	69,000
2026-09-22	20.870	21.360	20.870	21.280	21.280	69,200
2026-09-21	20.760	20.970	20.660	20.800	20.800	50,500
2026-09-18	20.850	20.850	20.500	20.670	20.670	41,900
2026-09-17	20.950	21.010	20.640	20.730	20.730	88,900
2026-09-16	20.510	20.850	20.480	20.780	20.780	91,600
2026-09-15	20.650	20.740	20.260	20.510	20.510	160,200
2026-09-14	21.000	21.320	20.950	21.040	20.610	167,700
2026-09-11	21.030	21.140	20.910	20.910	20.483	131,500
2026-09-10	21.190	21.360	20.950	20.980	20.551	103,900
2026-09-09	21.010	21.270	20.800	21.110	20.679	129,200
2026-09-08	21.900	21.900	21.190	21.310	20.875	161,300
2026-09-04	21.840	22.170	21.700	21.880	21.433	147,300
2026-09-03	21.810	21.940	21.700	21.780	21.335	98,100
2026-09-02	21.830	21.890	21.660	21.710	21.266	82,500
2026-09-01	22.200	22.250	21.750	21.850	21.403	160,300
2026-08-31	22.300	22.350	22.140	22.200	21.746	51,800
2026-08-28	22.460	22.460	22.210	22.300	21.844	59,500
2026-08-27	22.260	22.440	22.100	22.400	21.942	62,100
2026-08-26	22.420	22.420	22.200	22.220	21.766	49,500
2026-08-25	22.540	22.540	22.350	22.420	21.962	63,400
2026-08-24	22.600	22.610	22.200	22.500	22.040	84,400
2026-08-21	22.500	22.860	22.400	22.510	22.050	74,500
2026-08-20	23.120	23.120	22.500	22.540	22.079	154,800
2026-08-19	23.770	23.770	23.190	23.250	22.775	90,900
2026-08-18	23.400	23.820	23.400	23.800	23.314	44,300
2026-08-17	23.620	23.630	23.400	23.500	23.020	61,900
2026-08-14	23.580	23.590	23.370	23.590	23.108	41,100
2026-08-13	23.490	23.590	23.260	23.530	23.049	43,400
2026-08-12	23.410	23.410	22.980	23.280	22.804	74,700
2026-08-11	22.650	23.420	22.540	23.420	22.941	91,100
2026-08-10	22.500	22.510	22.130	22.510	22.050	93,000
2026-08-07	22.630	22.700	22.300	22.410	21.952	65,300
2026-08-06	23.000	23.090	22.560	22.620	22.158	105,000
2026-08-05	22.750	22.990	22.600	22.970	22.501	141,200
2026-08-04	23.610	23.940	22.660	22.820	22.354	227,300
2026-07-31	24.830	24.840	23.520	23.590	23.108	222,500
2026-07-30	25.450	25.450	24.930	24.990	24.479	83,200
2026-07-29	25.590	25.590	25.240	25.420	24.901	216,500
2026-07-28	25.770	25.770	25.450	25.610	25.087	45,000
2026-07-27	25.810	26.030	25.500	25.620	25.096	26,800
2026-07-24	25.560	25.850	25.560	25.740	25.214	24,900
2026-07-23	25.740	25.740	25.410	25.560	25.038	75,400

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.4300 CAD
2026-06-15	0.4300 CAD
2026-03-13	0.4300 CAD
2025-12-15	0.4100 CAD
2025-09-15	0.4100 CAD
2025-06-13	0.4100 CAD
2025-03-14	0.4100 CAD
2024-12-13	0.3900 CAD
2024-09-13	0.3900 CAD
2024-06-14	0.3900 CAD
2024-03-14	0.3900 CAD
2023-12-14	0.3800 CAD
2023-09-14	0.3800 CAD
2023-06-14	0.3600 CAD
2023-03-14	0.3600 CAD
2022-12-14	0.3600 CAD
2022-09-14	0.3600 CAD
2022-06-14	0.3600 CAD
2022-03-14	0.3787 CAD
2021-12-14	0.3400 CAD
2021-09-14	0.3400 CAD
2021-06-14	0.3400 CAD
2021-03-12	1.1900 CAD
2020-12-14	0.3400 CAD
2020-09-14	0.3400 CAD
2020-06-12	0.3400 CAD
2020-03-12	0.3400 CAD
2019-12-12	0.3200 CAD
2019-09-12	0.3200 CAD
2019-06-13	0.3200 CAD
2019-03-14	0.3200 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.