MCAN Mortgage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	16.300	16.390	16.270	16.320	12.403	14,400
2023-09-08	16.270	16.320	16.260	16.300	12.388	12,400
2023-09-07	16.310	16.310	16.250	16.260	12.357	24,000
2023-09-06	16.300	16.330	16.260	16.330	12.411	9,200
2023-09-05	16.280	16.320	16.250	16.270	12.365	20,900
2023-09-01	16.250	16.350	16.250	16.280	12.373	15,900
2023-08-31	16.290	16.290	16.220	16.250	12.350	7,200
2023-08-30	16.270	16.300	16.160	16.160	12.281	6,100
2023-08-29	16.290	16.290	16.120	16.160	12.281	11,900
2023-08-28	16.390	16.390	16.220	16.220	12.327	8,400
2023-08-25	16.100	16.190	16.050	16.190	12.304	4,100
2023-08-24	16.190	16.190	16.050	16.100	12.236	12,100
2023-08-23	16.240	16.240	16.150	16.190	12.304	10,700
2023-08-22	16.120	16.280	16.110	16.150	12.274	12,900
2023-08-21	16.160	16.180	16.120	16.140	12.266	1,000
2023-08-18	16.320	16.320	16.160	16.200	12.312	11,000
2023-08-17	16.450	16.690	16.250	16.370	12.441	9,300
2023-08-16	16.590	16.590	16.380	16.450	12.502	9,100
2023-08-15	16.570	16.720	16.530	16.640	12.646	6,400
2023-08-14	16.820	16.820	16.500	16.630	12.639	28,200
2023-08-11	16.520	16.680	16.440	16.510	12.547	18,200
2023-08-10	16.480	16.630	16.410	16.490	12.532	28,700
2023-08-09	16.190	16.460	16.050	16.410	12.471	33,600
2023-08-08	16.060	16.190	16.030	16.100	12.236	23,500
2023-08-04	16.130	16.230	16.100	16.210	12.319	12,500
2023-08-03	16.220	16.250	16.070	16.230	12.335	22,800
2023-08-02	16.020	16.240	15.890	16.240	12.342	3,200
2023-08-01	16.210	16.210	15.950	16.020	12.175	21,400
2023-07-31	16.210	16.240	16.100	16.120	12.251	21,900
2023-07-28	16.380	16.380	16.170	16.270	12.365	5,000
2023-07-27	16.450	16.480	16.250	16.350	12.426	6,600
2023-07-26	16.430	16.430	16.300	16.420	12.479	2,900
2023-07-25	16.370	16.440	16.100	16.320	12.403	10,500
2023-07-24	16.350	16.440	16.140	16.360	12.433	23,800
2023-07-21	16.370	16.490	16.350	16.350	12.426	5,100
2023-07-20	16.570	16.570	16.310	16.440	12.494	17,300
2023-07-19	16.580	16.580	16.280	16.430	12.487	28,700
2023-07-18	16.380	16.570	16.380	16.530	12.563	32,200
2023-07-17	16.330	16.400	16.170	16.350	12.426	19,500
2023-07-14	16.200	16.440	16.050	16.330	12.411	37,600
2023-07-13	15.580	16.170	15.560	16.150	12.274	43,200
2023-07-12	15.550	15.710	15.460	15.460	11.749	12,000
2023-07-11	15.590	15.630	15.390	15.630	11.879	12,900
2023-07-10	15.710	15.710	15.390	15.540	11.810	5,400
2023-07-07	15.650	15.650	15.450	15.510	11.787	12,200
2023-07-06	15.730	15.750	15.440	15.680	11.917	3,500
2023-07-05	15.570	15.800	15.480	15.720	11.947	20,400
2023-07-04	15.690	15.840	15.520	15.580	11.841	26,300
2023-06-30	15.770	15.930	15.360	15.360	11.673	42,700
2023-06-29	15.720	15.970	15.700	15.910	12.091	42,500
2023-06-28	15.980	15.980	15.630	15.740	11.962	6,000
2023-06-27	16.150	16.150	15.770	15.770	11.985	12,000
2023-06-26	15.670	15.990	15.560	15.950	12.122	13,000
2023-06-23	15.270	15.560	15.140	15.560	11.825	15,300
2023-06-22	15.800	15.900	15.250	15.250	11.590	26,600
2023-06-21	16.170	16.170	15.900	16.020	12.175	14,200
2023-06-20	16.160	16.200	16.080	16.080	12.221	11,600
2023-06-19	16.030	16.210	16.030	16.060	12.205	7,400
2023-06-16	16.240	16.240	16.110	16.110	12.243	4,000
2023-06-15	16.230	16.370	16.050	16.060	12.205	5,800

← NewerPage 14 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.