MCAN Mortgage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	16.630	16.750	16.450	16.750	11.610	20,600
2022-06-29	16.870	16.870	16.450	16.620	11.520	5,900
2022-06-28	16.980	17.000	16.750	16.820	11.658	12,400
2022-06-27	16.830	16.950	16.780	16.950	11.748	3,200
2022-06-24	16.850	16.850	16.720	16.790	11.637	7,700
2022-06-23	16.690	16.770	16.540	16.680	11.561	12,000
2022-06-22	16.900	16.930	16.750	16.750	11.610	12,200
2022-06-21	16.830	17.180	16.760	16.980	11.769	26,900
2022-06-20	16.100	16.840	16.100	16.790	11.637	32,200
2022-06-17	16.140	16.500	16.140	16.350	11.332	40,800
2022-06-16	17.100	17.100	16.400	16.510	11.443	36,100
2022-06-15	17.060	17.350	17.010	17.200	11.922	16,700
2022-06-14	17.500	17.500	17.000	17.110	11.859	66,600
2022-06-13	17.920	17.920	17.500	17.530	11.901	58,000
2022-06-10	18.160	18.160	17.940	18.030	12.240	55,200
2022-06-09	18.260	18.290	18.110	18.250	12.390	57,100
2022-06-08	18.130	18.250	18.050	18.240	12.383	34,900
2022-06-07	18.100	18.170	18.030	18.080	12.274	26,400
2022-06-06	18.130	18.150	18.000	18.090	12.281	37,000
2022-06-03	18.220	18.230	18.040	18.040	12.247	30,600
2022-06-02	18.130	18.280	18.050	18.220	12.369	46,400
2022-06-01	18.100	18.120	17.920	18.050	12.254	26,600
2022-05-31	18.180	18.180	17.990	18.110	12.295	24,200
2022-05-30	17.980	18.240	17.980	18.060	12.261	35,900
2022-05-27	18.080	18.240	17.960	18.010	12.227	42,300
2022-05-26	17.940	18.130	17.940	18.130	12.308	53,900
2022-05-25	17.810	17.940	17.780	17.890	12.145	23,700
2022-05-24	17.640	17.860	17.610	17.840	12.111	36,800
2022-05-20	17.660	17.800	17.540	17.680	12.003	37,800
2022-05-19	17.700	17.820	17.600	17.670	11.996	15,000
2022-05-18	17.750	17.750	17.600	17.620	11.962	7,400
2022-05-17	17.600	17.820	17.590	17.820	12.098	18,300
2022-05-16	17.440	17.720	17.410	17.610	11.955	25,300
2022-05-13	17.220	17.600	17.220	17.370	11.792	60,800
2022-05-12	17.070	17.190	16.990	17.130	11.629	28,300
2022-05-11	17.000	17.310	16.960	17.070	11.588	38,500
2022-05-10	17.020	17.270	16.950	17.200	11.677	47,200
2022-05-09	17.590	17.590	16.920	17.030	11.561	46,700
2022-05-06	17.520	17.600	17.470	17.580	11.935	45,500
2022-05-05	17.760	17.760	17.450	17.520	11.894	60,600
2022-05-04	17.550	17.830	17.500	17.750	12.050	50,700
2022-05-03	17.580	17.860	17.500	17.520	11.894	57,700
2022-05-02	17.570	17.750	17.500	17.640	11.975	56,300
2022-04-29	17.850	17.850	17.500	17.720	12.030	80,100
2022-04-28	17.600	17.900	17.600	17.850	12.118	46,800
2022-04-27	17.550	17.630	17.550	17.590	11.941	50,600
2022-04-26	17.820	17.820	17.530	17.610	11.955	28,300
2022-04-25	17.770	17.810	17.490	17.810	12.091	54,000
2022-04-22	17.760	17.760	17.510	17.630	11.969	23,700
2022-04-21	17.880	17.880	17.650	17.780	12.070	23,400
2022-04-20	17.890	17.890	17.780	17.830	12.104	16,100
2022-04-19	17.670	17.850	17.580	17.810	12.091	26,500
2022-04-18	17.570	17.640	17.490	17.600	11.948	28,900
2022-04-14	17.670	17.670	17.550	17.550	11.914	9,500
2022-04-13	17.700	17.700	17.560	17.600	11.948	27,000
2022-04-12	17.680	17.730	17.550	17.710	12.023	38,100
2022-04-11	17.600	17.700	17.430	17.450	11.846	42,300
2022-04-08	17.620	17.720	17.600	17.670	11.996	17,400
2022-04-07	17.590	17.640	17.510	17.580	11.935	35,100
2022-04-06	17.670	17.670	17.550	17.590	11.941	45,100

← NewerPage 19 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.