MCAN Mortgage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	16.200	16.200	15.950	16.200	12.312	23,200
2023-06-13	16.250	16.420	16.210	16.290	12.107	14,000
2023-06-12	16.610	16.610	16.350	16.460	12.233	32,000
2023-06-09	16.630	16.670	16.480	16.560	12.307	11,100
2023-06-08	16.520	16.630	16.510	16.510	12.270	8,000
2023-06-07	16.600	16.710	16.450	16.710	12.419	12,600
2023-06-06	16.500	16.700	16.500	16.610	12.344	18,200
2023-06-05	16.360	16.520	16.210	16.500	12.263	35,700
2023-06-02	16.190	16.440	16.150	16.440	12.218	11,100
2023-06-01	15.940	16.250	15.940	16.110	11.973	6,400
2023-05-31	16.300	16.300	15.950	15.950	11.854	12,200
2023-05-30	16.320	16.370	16.200	16.370	12.166	5,600
2023-05-29	16.310	16.360	16.170	16.260	12.084	6,300
2023-05-26	16.250	16.250	16.170	16.210	12.047	10,000
2023-05-25	16.050	16.280	16.050	16.200	12.040	8,900
2023-05-24	16.340	16.340	16.110	16.200	12.040	10,300
2023-05-23	16.450	16.450	16.370	16.450	12.225	8,200
2023-05-19	16.400	16.450	16.330	16.440	12.218	19,400
2023-05-18	16.230	16.450	16.230	16.390	12.181	18,300
2023-05-17	16.000	16.300	16.000	16.190	12.032	13,500
2023-05-16	16.030	16.140	15.950	16.040	11.921	9,200
2023-05-15	16.150	16.190	16.040	16.110	11.973	25,000
2023-05-12	15.940	16.150	15.900	16.080	11.951	39,100
2023-05-11	15.700	15.950	15.650	15.950	11.854	12,600
2023-05-10	15.790	15.820	15.600	15.700	11.668	12,800
2023-05-09	15.390	15.750	15.390	15.600	11.594	15,600
2023-05-08	15.440	15.590	15.390	15.590	11.586	3,400
2023-05-05	15.330	15.450	15.320	15.320	11.386	16,100
2023-05-04	15.330	15.420	15.250	15.310	11.378	20,500
2023-05-03	15.480	15.480	15.280	15.280	11.356	13,100
2023-05-02	15.300	15.450	15.290	15.400	11.445	64,200
2023-05-01	15.260	15.400	15.260	15.310	11.378	13,100
2023-04-28	15.260	15.320	15.240	15.250	11.334	22,900
2023-04-27	15.220	15.350	15.220	15.260	11.341	14,100
2023-04-26	15.180	15.440	15.180	15.430	11.467	35,800
2023-04-25	15.470	15.470	15.250	15.270	11.349	14,100
2023-04-24	15.490	15.490	15.250	15.350	11.408	11,800
2023-04-21	15.380	15.440	15.250	15.380	11.430	9,100
2023-04-20	15.240	15.290	15.210	15.250	11.334	17,300
2023-04-19	15.500	15.500	15.210	15.250	11.334	15,600
2023-04-18	15.620	15.650	15.400	15.520	11.534	17,600
2023-04-17	15.540	15.600	15.370	15.600	11.594	4,600
2023-04-14	15.610	15.750	15.490	15.490	11.512	8,600
2023-04-13	15.260	15.750	15.260	15.700	11.668	34,100
2023-04-12	15.360	15.400	15.250	15.250	11.334	11,000
2023-04-11	15.340	15.540	15.250	15.250	11.334	16,500
2023-04-10	15.400	15.440	15.350	15.350	11.408	6,800
2023-04-06	15.230	15.450	15.220	15.450	11.482	19,000
2023-04-05	15.020	15.200	15.020	15.170	11.274	4,700
2023-04-04	15.070	15.080	14.900	14.900	11.074	17,800
2023-04-03	15.090	15.150	14.980	15.010	11.155	33,700
2023-03-31	15.080	15.150	15.000	15.000	11.148	15,000
2023-03-30	15.180	15.180	14.980	15.120	11.237	6,700
2023-03-29	15.060	15.090	14.970	15.090	11.215	13,800
2023-03-28	14.930	15.020	14.930	15.000	11.148	7,500
2023-03-27	14.950	15.080	14.950	15.030	11.170	11,500
2023-03-24	14.760	15.020	14.700	15.020	11.163	5,900
2023-03-23	15.210	15.210	14.760	14.840	11.029	15,000
2023-03-22	15.110	15.230	15.110	15.150	11.259	5,900
2023-03-21	15.230	15.230	15.000	15.150	11.259	6,400

← NewerPage 15 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.