MCAN Mortgage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	14.220	14.500	14.210	14.380	10.443	29,200
2022-12-19	14.570	14.580	14.120	14.230	10.334	64,400
2022-12-16	14.780	14.780	14.590	14.590	10.595	35,500
2022-12-15	14.860	14.900	14.730	14.790	10.741	73,500
2022-12-14	14.790	14.900	14.710	14.760	10.719	85,000
2022-12-13	15.050	15.210	14.980	15.140	10.733	72,400
2022-12-12	15.010	15.140	14.800	14.910	10.570	78,000
2022-12-09	15.080	15.160	14.850	15.000	10.634	27,100
2022-12-08	15.090	15.210	14.950	15.180	10.762	39,500
2022-12-07	14.920	15.040	14.880	14.940	10.592	47,800
2022-12-06	15.270	15.270	14.910	14.970	10.613	31,000
2022-12-05	15.240	15.240	14.800	15.210	10.783	77,600
2022-12-02	15.370	15.420	15.050	15.160	10.747	84,100
2022-12-01	15.460	15.620	15.250	15.420	10.932	102,500
2022-11-30	16.730	16.730	15.380	15.620	11.074	68,100
2022-11-29	16.670	16.900	16.550	16.700	11.839	198,500
2022-11-28	16.590	16.660	16.400	16.640	11.797	35,200
2022-11-25	16.190	16.550	16.140	16.510	11.705	48,900
2022-11-24	16.150	16.270	16.080	16.160	11.456	9,100
2022-11-23	16.010	16.240	15.900	16.190	11.478	93,500
2022-11-22	16.010	16.430	16.010	16.290	11.549	32,200
2022-11-21	15.840	16.150	15.720	16.140	11.442	51,000
2022-11-18	15.200	15.640	15.200	15.640	11.088	18,000
2022-11-17	15.210	15.340	15.200	15.220	10.790	9,900
2022-11-16	15.590	15.710	15.300	15.300	10.847	11,300
2022-11-15	15.440	15.570	15.400	15.560	11.031	17,800
2022-11-14	15.200	15.410	15.040	15.370	10.896	10,900
2022-11-11	15.090	15.270	15.000	15.200	10.776	15,500
2022-11-10	14.900	15.080	14.840	15.010	10.641	13,300
2022-11-09	15.070	15.070	14.710	14.720	10.436	15,600
2022-11-08	15.000	15.000	14.750	14.940	10.592	4,800
2022-11-07	14.700	14.970	14.510	14.890	10.556	16,900
2022-11-04	14.630	14.650	14.510	14.510	10.287	6,000
2022-11-03	14.890	14.890	14.510	14.510	10.287	13,800
2022-11-02	14.930	14.960	14.610	14.660	10.393	9,600
2022-11-01	14.920	15.190	14.790	14.790	10.485	13,400
2022-10-31	14.930	15.070	14.890	14.970	10.613	9,700
2022-10-28	15.080	15.120	15.010	15.050	10.669	5,100
2022-10-27	15.020	15.080	15.000	15.080	10.691	8,900
2022-10-26	14.620	14.980	14.620	14.920	10.577	13,500
2022-10-25	14.590	14.810	14.590	14.810	10.499	3,200
2022-10-24	14.500	14.680	14.400	14.550	10.315	16,200
2022-10-21	14.200	14.490	14.200	14.430	10.230	5,200
2022-10-20	14.670	14.670	14.230	14.250	10.102	4,900
2022-10-19	14.300	14.500	14.280	14.500	10.280	26,800
2022-10-18	14.120	14.340	14.090	14.310	10.145	11,700
2022-10-17	14.240	14.330	14.060	14.110	10.003	5,000
2022-10-14	14.160	14.430	14.050	14.060	9.968	10,700
2022-10-13	14.220	14.440	14.150	14.150	10.031	42,200
2022-10-12	14.160	14.350	14.110	14.340	10.166	10,300
2022-10-11	14.390	14.390	14.000	14.160	10.039	13,200
2022-10-07	14.550	14.570	14.250	14.300	10.138	16,300
2022-10-06	14.710	14.750	14.550	14.680	10.407	5,600
2022-10-05	15.010	15.010	14.640	14.750	10.457	10,600
2022-10-04	15.090	15.150	15.010	15.010	10.641	7,700
2022-10-03	14.700	14.980	14.600	14.960	10.606	10,600
2022-09-30	14.540	14.990	14.540	14.570	10.329	7,800
2022-09-29	14.780	14.780	14.290	14.470	10.258	9,800
2022-09-28	14.620	14.930	14.480	14.930	10.584	14,700
2022-09-27	14.720	14.770	14.460	14.520	10.294	15,400

← NewerPage 17 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.