MCAN Mortgage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	16.610	16.850	16.560	16.790	13.375	41,400
2024-03-01	16.670	16.850	16.550	16.660	13.271	25,900
2024-02-29	16.540	16.640	16.440	16.560	13.192	14,800
2024-02-28	16.390	16.580	16.380	16.470	13.120	13,100
2024-02-27	16.850	16.850	16.280	16.480	13.128	76,500
2024-02-26	16.850	16.910	16.710	16.760	13.351	12,700
2024-02-23	16.890	16.940	16.790	16.830	13.407	17,000
2024-02-22	16.730	16.880	16.600	16.810	13.391	44,500
2024-02-21	16.680	16.730	16.600	16.730	13.327	18,600
2024-02-20	16.620	16.730	16.540	16.710	13.311	38,400
2024-02-16	16.650	16.650	16.500	16.640	13.256	14,000
2024-02-15	16.500	16.740	16.500	16.500	13.144	38,800
2024-02-14	16.040	16.550	16.010	16.500	13.144	126,000
2024-02-13	16.350	16.350	15.950	15.950	12.706	43,900
2024-02-12	15.960	16.360	15.960	16.270	12.961	12,000
2024-02-09	16.000	16.240	16.000	16.140	12.857	10,200
2024-02-08	16.110	16.110	15.930	16.040	12.778	13,900
2024-02-07	16.140	16.140	15.900	16.100	12.825	28,600
2024-02-06	16.290	16.290	15.970	16.080	12.809	10,300
2024-02-05	16.230	16.230	15.950	16.010	12.754	30,900
2024-02-02	16.230	16.230	16.060	16.110	12.833	16,600
2024-02-01	16.350	16.350	16.100	16.240	12.937	9,900
2024-01-31	16.380	16.380	16.230	16.260	12.953	6,200
2024-01-30	16.250	16.400	16.200	16.340	13.017	20,900
2024-01-29	16.300	16.350	16.000	16.280	12.969	22,000
2024-01-26	16.420	16.420	16.000	16.320	13.001	74,300
2024-01-25	16.400	16.450	16.220	16.300	12.985	17,000
2024-01-24	16.250	16.400	16.210	16.370	13.040	47,000
2024-01-23	16.160	16.290	15.940	16.190	12.897	38,600
2024-01-22	16.140	16.140	15.920	16.050	12.786	18,300
2024-01-19	15.770	16.000	15.750	15.930	12.690	40,400
2024-01-18	15.920	15.920	15.780	15.800	12.586	12,600
2024-01-17	15.850	15.990	15.780	15.850	12.626	16,700
2024-01-16	15.860	15.930	15.790	15.790	12.578	29,700
2024-01-15	15.890	16.120	15.880	16.000	12.746	41,000
2024-01-12	16.130	16.130	15.850	15.900	12.666	30,100
2024-01-11	16.140	16.140	15.900	16.000	12.746	37,800
2024-01-10	16.150	16.320	16.000	16.000	12.746	58,800
2024-01-09	16.100	16.230	15.880	16.160	12.873	26,500
2024-01-08	16.260	16.260	15.960	16.070	12.801	45,800
2024-01-05	16.000	16.350	16.000	16.210	12.913	14,200
2024-01-04	15.890	16.100	15.890	16.030	12.770	17,800
2024-01-03	15.810	15.970	15.810	15.840	12.618	34,000
2024-01-02	15.760	15.970	15.760	15.890	12.658	22,800
2023-12-29	15.870	15.960	15.820	15.890	12.658	11,400
2023-12-28	15.710	15.750	15.610	15.750	12.547	6,100
2023-12-27	15.600	15.930	15.600	15.620	12.443	31,900
2023-12-22	15.500	15.700	15.500	15.620	12.443	15,600
2023-12-21	15.510	15.510	15.360	15.370	12.244	9,700
2023-12-20	15.470	15.630	15.470	15.570	12.403	8,900
2023-12-19	15.410	15.510	15.270	15.450	12.308	14,000
2023-12-18	15.600	15.770	15.150	15.250	12.148	78,100
2023-12-15	15.860	15.890	15.660	15.670	12.483	19,200
2023-12-14	16.190	16.190	15.900	15.990	12.738	19,300
2023-12-13	16.010	16.400	16.000	16.330	12.706	31,900
2023-12-12	15.800	16.200	15.800	16.100	12.527	46,400
2023-12-11	15.790	15.800	15.650	15.720	12.231	19,500
2023-12-08	15.700	15.870	15.680	15.780	12.278	8,800
2023-12-07	15.740	15.740	15.640	15.680	12.200	17,500
2023-12-06	15.710	15.800	15.710	15.760	12.262	11,900

← NewerPage 12 of 21 · 1,255 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.