Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MKP.TO stock page

MCAN Mortgage Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-2317.34017.36017.00017.34014.49018,700
2024-08-2217.26017.32017.16017.26014.42315,600
2024-08-2117.35017.38017.24017.38014.52412,700
2024-08-2017.37017.44017.15017.25014.41516,800
2024-08-1917.34017.48017.31017.33014.48233,900
2024-08-1617.29017.50017.24017.47014.59942,200
2024-08-1517.25017.44017.25017.36014.50721,400
2024-08-1417.18017.26017.02017.25014.41536,000
2024-08-1317.13017.17016.97017.06014.25620,700
2024-08-1216.94017.05016.90017.01014.21421,000
2024-08-0916.77016.86016.65016.80014.03919,800
2024-08-0816.70016.80016.47016.65013.91443,000
2024-08-0716.99016.99016.56016.60013.87214,800
2024-08-0616.54017.15016.53016.96014.17350,700
2024-08-0216.95017.11016.70017.11014.29851,000
2024-08-0117.05017.12016.89016.95014.16428,700
2024-07-3116.92017.07016.87017.00014.20635,700
2024-07-3016.80016.96016.80016.88014.10615,600
2024-07-2916.81016.94016.77016.79014.03142,500
2024-07-2616.65016.93016.65016.88014.10631,900
2024-07-2516.65016.75016.64016.69013.94712,800
2024-07-2416.69016.86016.63016.63013.89728,200
2024-07-2316.72016.78016.71016.77014.01414,400
2024-07-2216.68016.88016.68016.75013.99726,700
2024-07-1916.83016.86016.74016.75013.9977,200
2024-07-1816.72016.84016.64016.73013.98047,700
2024-07-1716.62016.70016.55016.64013.90536,100
2024-07-1616.63016.74016.54016.62013.88982,900
2024-07-1516.60016.74016.50016.56013.83835,800
2024-07-1216.59016.73016.57016.65013.91430,200
2024-07-1116.45016.68016.42016.65013.91436,200
2024-07-1016.24016.42016.24016.42013.72140,100
2024-07-0916.13016.24016.11016.24013.57152,600
2024-07-0816.20016.28016.14016.15013.4969,200
2024-07-0516.34016.40016.22016.22013.55418,200
2024-07-0416.20016.35016.15016.29013.61324,500
2024-07-0316.33016.33016.10016.23013.56314,500
2024-07-0216.06016.33016.06016.24013.57136,100
2024-06-2816.00016.10015.97016.10013.45411,200
2024-06-2716.05016.09015.94016.05013.41214,000
2024-06-2616.03016.11015.81016.00013.37021,400
2024-06-2516.00016.00015.75015.91013.29520,100
2024-06-2415.66016.15015.66015.99013.36232,600
2024-06-2115.70015.75015.60015.70013.12012,700
2024-06-2015.57015.76015.52015.61013.04532,700
2024-06-1915.78015.79015.53015.62013.05332,000
2024-06-1815.54015.75015.54015.69013.11112,000
2024-06-1715.96015.96015.52015.52012.96947,500
2024-06-1415.87015.98015.77015.98013.35435,000
2024-06-1316.50016.50016.18016.28013.27838,800
2024-06-1216.18016.53016.18016.38013.36081,900
2024-06-1116.58016.58016.49016.50013.45816,600
2024-06-1016.46016.58016.38016.56013.50758,500
2024-06-0716.45016.45016.33016.40013.37656,400
2024-06-0616.31016.47016.31016.41013.38522,700
2024-06-0516.22016.39016.22016.32013.31172,900
2024-06-0416.19016.20016.09016.17013.18917,100
2024-06-0316.09016.13016.00016.13013.15617,400
2024-05-3115.94016.15015.84016.15013.17244,400
2024-05-3015.83015.93015.77015.87012.94412,400
← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-150.4300 CAD
2026-06-150.4300 CAD
2026-03-130.4300 CAD
2025-12-150.4100 CAD
2025-09-150.4100 CAD
2025-06-130.4100 CAD
2025-03-140.4100 CAD
2024-12-130.3900 CAD
2024-09-130.3900 CAD
2024-06-140.3900 CAD
2024-03-140.3900 CAD
2023-12-140.3800 CAD
2023-09-140.3800 CAD
2023-06-140.3600 CAD
2023-03-140.3600 CAD
2022-12-140.3600 CAD
2022-09-140.3600 CAD
2022-06-140.3600 CAD
2022-03-140.3787 CAD
2021-12-140.3400 CAD
2021-09-140.3400 CAD
2021-06-140.3400 CAD
2021-03-121.1900 CAD
2020-12-140.3400 CAD
2020-09-140.3400 CAD
2020-06-120.3400 CAD
2020-03-120.3400 CAD
2019-12-120.3200 CAD
2019-09-120.3200 CAD
2019-06-130.3200 CAD
2019-03-140.3200 CAD

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