MCAN Mortgage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	14.720	14.770	14.460	14.520	10.294	15,400
2022-09-26	14.860	14.860	14.400	14.710	10.428	29,300
2022-09-23	14.850	14.850	14.040	14.350	10.173	48,300
2022-09-22	15.120	15.250	14.800	14.800	10.492	23,000
2022-09-21	14.890	14.920	14.750	14.750	10.457	11,400
2022-09-20	15.280	15.280	15.000	15.000	10.634	10,400
2022-09-19	15.550	15.550	15.250	15.340	10.875	9,100
2022-09-16	15.750	15.750	15.460	15.520	11.003	12,500
2022-09-15	15.820	15.950	15.790	15.830	11.222	8,000
2022-09-14	15.840	15.840	15.690	15.770	11.180	21,900
2022-09-13	16.250	16.250	16.040	16.130	11.180	25,400
2022-09-12	16.270	16.550	16.250	16.250	11.263	27,500
2022-09-09	16.320	16.410	16.260	16.260	11.270	19,900
2022-09-08	16.200	16.310	16.150	16.240	11.256	18,800
2022-09-07	15.850	16.120	15.850	16.120	11.173	7,000
2022-09-06	15.900	16.200	15.750	15.880	11.007	19,300
2022-09-02	16.160	16.160	15.850	15.860	10.993	9,500
2022-09-01	16.010	16.030	15.750	16.030	11.111	22,300
2022-08-31	16.090	16.120	16.000	16.000	11.090	6,400
2022-08-30	16.340	16.340	16.110	16.160	11.201	1,700
2022-08-29	16.130	16.320	16.040	16.310	11.305	20,900
2022-08-26	16.310	16.350	16.050	16.130	11.180	8,400
2022-08-25	16.240	16.310	16.190	16.310	11.305	8,800
2022-08-24	16.000	16.220	16.000	16.160	11.201	13,500
2022-08-23	15.900	16.140	15.800	16.000	11.090	10,800
2022-08-22	16.090	16.090	15.800	15.860	10.993	17,500
2022-08-19	16.030	16.100	16.000	16.030	11.111	12,400
2022-08-18	16.180	16.180	16.050	16.050	11.124	38,000
2022-08-17	16.360	16.360	16.100	16.170	11.208	12,800
2022-08-16	16.380	16.410	16.290	16.410	11.374	18,200
2022-08-15	16.300	16.310	16.120	16.250	11.263	22,700
2022-08-12	16.290	16.370	16.150	16.360	11.339	10,800
2022-08-11	16.280	16.330	16.200	16.280	11.284	17,400
2022-08-10	16.000	16.280	15.950	16.100	11.159	40,500
2022-08-09	16.250	16.250	15.990	16.080	11.145	26,900
2022-08-08	16.440	16.500	16.250	16.250	11.263	11,000
2022-08-05	16.350	16.480	16.260	16.380	11.353	17,600
2022-08-04	16.380	16.380	16.160	16.330	11.319	5,700
2022-08-03	16.380	16.380	16.100	16.250	11.263	12,700
2022-08-02	16.190	16.320	16.150	16.240	11.256	23,200
2022-07-29	16.240	16.290	16.140	16.170	11.208	21,600
2022-07-28	16.010	16.150	15.910	16.060	11.131	16,800
2022-07-27	16.010	16.130	15.900	16.130	11.180	11,100
2022-07-26	16.010	16.100	15.900	15.920	11.034	4,600
2022-07-25	16.100	16.250	16.100	16.130	11.180	9,400
2022-07-22	16.000	16.150	15.970	16.060	11.131	27,700
2022-07-21	16.200	16.200	15.950	16.000	11.090	32,800
2022-07-20	16.180	16.240	16.120	16.130	11.180	7,900
2022-07-19	15.880	16.280	15.800	16.210	11.235	12,600
2022-07-18	16.000	16.000	15.640	15.800	10.951	13,000
2022-07-15	16.100	16.100	15.810	16.010	11.097	29,600
2022-07-14	16.360	16.360	16.000	16.070	11.138	11,500
2022-07-13	16.490	16.490	16.300	16.450	11.402	12,300
2022-07-12	16.790	16.790	16.530	16.580	11.492	12,400
2022-07-11	16.980	17.060	16.800	16.830	11.665	14,200
2022-07-08	16.900	17.280	16.900	17.030	11.804	11,700
2022-07-07	16.820	17.000	16.820	16.990	11.776	25,500
2022-07-06	16.690	16.830	16.670	16.820	11.658	8,900
2022-07-05	16.750	16.750	16.440	16.660	11.547	11,400
2022-07-04	16.750	16.990	16.750	16.840	11.672	16,700

← NewerPage 18 of 21 · 1,255 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.