MCAN Mortgage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	15.850	15.870	15.700	15.740	12.247	7,000
2023-12-04	15.840	15.980	15.700	15.810	12.301	20,500
2023-12-01	15.640	15.770	15.600	15.680	12.200	14,100
2023-11-30	15.670	15.670	15.540	15.590	12.130	5,100
2023-11-29	15.700	15.700	15.530	15.600	12.138	9,700
2023-11-28	15.580	15.700	15.460	15.690	12.208	11,700
2023-11-27	15.540	15.600	15.460	15.540	12.091	10,100
2023-11-24	15.360	15.560	15.360	15.480	12.045	5,800
2023-11-23	15.470	15.520	15.350	15.350	11.943	3,800
2023-11-22	15.430	15.610	15.300	15.610	12.146	8,300
2023-11-21	15.480	15.480	15.320	15.350	11.943	12,400
2023-11-20	15.280	15.480	15.280	15.330	11.928	5,300
2023-11-17	15.310	15.390	15.180	15.390	11.974	15,100
2023-11-16	15.500	15.500	15.200	15.220	11.842	11,700
2023-11-15	15.500	15.720	15.400	15.430	12.006	18,500
2023-11-14	15.280	15.520	15.220	15.500	12.060	17,200
2023-11-13	15.310	15.350	15.110	15.160	11.796	11,100
2023-11-10	15.270	15.400	15.250	15.320	11.920	8,800
2023-11-09	15.490	15.760	15.410	15.410	11.990	11,000
2023-11-08	15.620	15.750	15.540	15.560	12.107	5,500
2023-11-07	15.790	15.890	15.660	15.660	12.185	21,900
2023-11-06	15.770	15.920	15.570	15.790	12.286	18,900
2023-11-03	15.800	15.990	15.770	15.970	12.426	18,900
2023-11-02	15.400	15.710	15.400	15.660	12.185	29,100
2023-11-01	15.210	15.400	15.210	15.400	11.982	39,800
2023-10-31	15.080	15.230	15.080	15.110	11.757	17,700
2023-10-30	15.010	15.280	15.010	15.180	11.811	10,200
2023-10-27	14.910	15.160	14.900	15.010	11.679	9,900
2023-10-26	14.980	15.100	14.880	14.880	11.578	5,300
2023-10-25	15.140	15.140	14.870	14.870	11.570	15,800
2023-10-24	15.100	15.180	15.020	15.140	11.780	6,600
2023-10-23	15.140	15.200	15.000	15.140	11.780	10,600
2023-10-20	15.200	15.220	15.000	15.180	11.811	14,700
2023-10-19	15.120	15.190	15.040	15.190	11.819	3,800
2023-10-18	15.410	15.410	15.150	15.200	11.827	12,100
2023-10-17	15.160	15.450	15.160	15.410	11.990	7,900
2023-10-16	15.330	15.330	15.070	15.300	11.904	9,200
2023-10-13	15.300	15.360	15.250	15.360	11.951	5,600
2023-10-12	15.690	15.690	15.300	15.300	11.904	4,100
2023-10-11	15.980	15.980	15.440	15.610	12.146	10,700
2023-10-10	15.240	15.460	15.240	15.410	11.990	5,600
2023-10-06	15.320	15.320	15.080	15.240	11.858	5,300
2023-10-05	15.200	15.280	15.050	15.230	11.850	6,400
2023-10-04	14.890	15.250	14.890	15.250	11.866	9,700
2023-10-03	15.060	15.190	14.900	14.940	11.624	21,100
2023-10-02	15.050	15.550	15.000	15.100	11.749	29,300
2023-09-29	15.790	15.790	15.030	15.130	11.772	18,700
2023-09-28	15.040	15.180	15.000	15.180	11.811	17,400
2023-09-27	15.640	15.640	14.970	15.000	11.671	16,300
2023-09-26	15.580	15.580	15.190	15.260	11.873	25,300
2023-09-25	15.610	15.610	15.330	15.420	11.998	14,100
2023-09-22	15.980	15.980	15.550	15.600	12.138	39,700
2023-09-21	16.240	16.240	15.860	15.860	12.340	10,000
2023-09-20	16.230	16.350	16.110	16.120	12.542	47,000
2023-09-19	16.290	16.290	16.230	16.290	12.675	10,100
2023-09-18	16.310	16.310	16.220	16.310	12.690	22,800
2023-09-15	16.240	16.350	16.240	16.280	12.667	11,400
2023-09-14	16.300	16.390	16.210	16.350	12.721	138,500
2023-09-13	16.300	16.460	16.300	16.350	12.426	42,400
2023-09-12	16.380	16.380	16.310	16.320	12.403	10,000

← NewerPage 13 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.