MCAN Mortgage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	15.050	15.230	15.050	15.130	11.244	9,000
2023-03-17	15.200	15.200	14.940	15.120	11.237	14,600
2023-03-16	15.360	15.360	14.950	15.190	11.289	20,400
2023-03-15	15.360	15.360	15.010	15.140	11.252	32,100
2023-03-14	15.600	15.800	15.290	15.490	11.512	24,400
2023-03-13	16.010	16.010	15.720	15.750	11.438	17,000
2023-03-10	16.080	16.300	15.750	16.120	11.706	38,800
2023-03-09	16.290	16.350	16.030	16.080	11.677	11,100
2023-03-08	16.550	16.550	16.130	16.290	11.830	20,500
2023-03-07	16.600	16.600	16.440	16.540	12.011	16,400
2023-03-06	16.610	16.610	16.400	16.550	12.019	8,000
2023-03-03	16.590	16.750	16.590	16.750	12.164	19,700
2023-03-02	16.750	16.780	16.570	16.710	12.135	16,000
2023-03-01	16.370	16.770	16.350	16.770	12.178	25,700
2023-02-28	16.020	16.350	16.010	16.340	11.866	27,700
2023-02-27	16.000	16.000	15.960	16.000	11.619	28,800
2023-02-24	15.990	16.000	15.900	15.960	11.590	10,300
2023-02-23	15.980	16.130	15.870	16.110	11.699	7,800
2023-02-22	16.060	16.120	15.900	15.900	11.547	8,500
2023-02-21	16.160	16.170	16.010	16.170	11.743	11,400
2023-02-17	16.110	16.190	15.890	16.190	11.757	14,400
2023-02-16	16.010	16.060	15.860	16.010	11.627	9,900
2023-02-15	16.120	16.180	15.900	15.910	11.554	19,600
2023-02-14	16.050	16.230	16.050	16.180	11.750	6,900
2023-02-13	15.930	16.120	15.930	16.060	11.663	7,400
2023-02-10	16.040	16.100	15.900	16.100	11.692	11,200
2023-02-09	15.970	16.150	15.960	15.960	11.590	11,600
2023-02-08	16.100	16.100	15.950	15.950	11.583	7,600
2023-02-07	15.930	16.070	15.880	16.070	11.670	15,600
2023-02-06	15.950	15.950	15.710	15.940	11.576	17,100
2023-02-03	15.800	15.950	15.750	15.950	11.583	11,800
2023-02-02	15.700	15.910	15.700	15.730	11.423	35,500
2023-02-01	15.730	15.750	15.600	15.690	11.394	26,500
2023-01-31	15.740	15.740	15.570	15.670	11.380	13,400
2023-01-30	15.620	15.710	15.580	15.640	11.358	16,800
2023-01-27	15.510	15.640	15.450	15.630	11.351	31,000
2023-01-26	15.430	15.530	15.370	15.470	11.234	8,500
2023-01-25	15.500	15.500	15.250	15.370	11.162	11,800
2023-01-24	15.450	15.520	15.400	15.470	11.234	21,200
2023-01-23	15.550	15.600	15.480	15.480	11.242	19,100
2023-01-20	15.350	15.570	15.350	15.500	11.256	15,700
2023-01-19	15.250	15.420	15.250	15.340	11.140	8,300
2023-01-18	15.620	15.630	15.320	15.440	11.213	25,500
2023-01-17	15.500	15.630	15.500	15.550	11.292	19,100
2023-01-16	15.310	15.590	15.280	15.500	11.256	22,100
2023-01-13	15.150	15.310	15.150	15.310	11.118	26,700
2023-01-12	15.050	15.130	15.030	15.130	10.987	26,200
2023-01-11	14.910	15.100	14.880	15.050	10.929	63,400
2023-01-10	14.900	14.920	14.770	14.830	10.770	19,500
2023-01-09	14.890	15.000	14.830	14.900	10.820	46,000
2023-01-06	14.750	14.840	14.600	14.730	10.697	22,200
2023-01-05	14.820	14.820	14.660	14.660	10.646	10,100
2023-01-04	14.950	14.950	14.730	14.800	10.748	37,400
2023-01-03	15.040	15.040	14.300	14.900	10.820	42,400
2022-12-30	14.860	15.080	14.810	15.000	10.893	21,300
2022-12-29	14.690	14.950	14.610	14.880	10.806	22,900
2022-12-28	14.650	14.670	14.490	14.600	10.603	21,100
2022-12-23	14.360	14.480	14.200	14.400	10.457	45,000
2022-12-22	14.340	14.350	14.150	14.290	10.377	29,400
2022-12-21	14.510	14.550	14.310	14.340	10.414	78,200

← NewerPage 16 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.