MCAN Mortgage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	15.890	15.990	15.820	15.820	12.903	19,700
2024-05-28	15.900	15.990	15.900	15.910	12.977	17,700
2024-05-27	15.910	16.010	15.910	15.970	13.026	11,900
2024-05-24	15.880	16.010	15.870	15.900	12.969	31,600
2024-05-23	15.980	16.010	15.860	15.860	12.936	49,400
2024-05-22	16.130	16.150	15.960	15.980	13.034	32,000
2024-05-21	16.000	16.240	16.000	16.200	13.213	53,500
2024-05-17	15.890	16.050	15.840	16.050	13.091	42,500
2024-05-16	15.890	15.890	15.670	15.700	12.805	38,300
2024-05-15	15.800	15.820	15.720	15.820	12.903	20,900
2024-05-14	15.740	15.820	15.680	15.710	12.814	16,100
2024-05-13	15.740	15.830	15.610	15.770	12.863	52,600
2024-05-10	15.670	15.680	15.600	15.660	12.773	64,300
2024-05-09	15.710	15.750	15.600	15.660	12.773	75,400
2024-05-08	15.760	15.800	15.650	15.690	12.797	54,000
2024-05-07	15.800	15.820	15.700	15.760	12.854	21,100
2024-05-06	15.750	15.910	15.750	15.830	12.911	29,500
2024-05-03	15.810	15.810	15.720	15.800	12.887	14,300
2024-05-02	15.700	15.770	15.670	15.670	12.781	9,200
2024-05-01	15.630	15.710	15.570	15.680	12.789	12,900
2024-04-30	15.590	15.640	15.580	15.620	12.740	33,800
2024-04-29	15.870	15.870	15.620	15.640	12.756	16,500
2024-04-26	15.910	15.910	15.800	15.860	12.936	18,900
2024-04-25	15.710	15.950	15.710	15.900	12.969	39,600
2024-04-24	15.750	15.890	15.700	15.890	12.960	13,900
2024-04-23	15.560	15.890	15.560	15.750	12.846	30,500
2024-04-22	15.680	15.760	15.600	15.660	12.773	7,000
2024-04-19	15.580	15.790	15.570	15.570	12.699	28,100
2024-04-18	15.640	15.640	15.450	15.480	12.626	19,500
2024-04-17	15.440	15.520	15.440	15.460	12.610	5,400
2024-04-16	15.580	15.580	15.430	15.480	12.626	17,900
2024-04-15	15.450	15.550	15.440	15.490	12.634	32,900
2024-04-12	15.600	15.620	15.420	15.500	12.642	29,200
2024-04-11	15.710	15.800	15.580	15.600	12.724	19,400
2024-04-10	15.720	15.790	15.660	15.720	12.822	21,800
2024-04-09	15.700	15.790	15.650	15.780	12.871	17,800
2024-04-08	15.660	15.790	15.650	15.690	12.797	19,800
2024-04-05	15.550	15.750	15.550	15.610	12.732	18,100
2024-04-04	15.730	15.730	15.470	15.510	12.650	20,500
2024-04-03	15.800	15.800	15.600	15.620	12.740	26,400
2024-04-02	15.810	15.810	15.680	15.740	12.838	21,000
2024-04-01	15.800	15.890	15.700	15.840	12.920	38,300
2024-03-28	15.550	15.760	15.440	15.730	12.830	67,800
2024-03-27	15.650	15.650	15.550	15.600	12.724	42,800
2024-03-26	15.690	15.750	15.630	15.630	12.748	60,800
2024-03-25	15.780	15.850	15.680	15.740	12.838	41,400
2024-03-22	15.660	15.800	15.650	15.690	12.797	95,800
2024-03-21	15.900	15.910	15.730	15.740	12.838	57,800
2024-03-20	15.480	15.730	15.410	15.650	12.765	95,900
2024-03-19	15.850	15.880	15.300	15.480	12.626	457,500
2024-03-18	16.290	16.290	16.170	16.210	13.221	16,600
2024-03-15	16.250	16.300	16.210	16.300	13.295	10,100
2024-03-14	15.930	16.250	15.910	16.230	13.238	69,600
2024-03-13	16.940	16.940	16.660	16.720	13.319	21,000
2024-03-12	16.820	16.940	16.750	16.830	13.407	41,300
2024-03-11	16.810	16.810	16.580	16.780	13.367	31,600
2024-03-08	16.870	16.930	16.610	16.680	13.287	13,300
2024-03-07	16.910	16.920	16.830	16.870	13.439	11,300
2024-03-06	16.830	16.960	16.750	16.820	13.399	12,700
2024-03-05	16.850	16.970	16.720	16.740	13.335	27,500

← NewerPage 11 of 21 · 1,259 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.