MCAN Mortgage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.100	26.120	25.780	25.900	25.371	36,400
2026-07-21	26.100	26.100	25.780	26.000	25.469	42,100
2026-07-20	26.020	26.170	25.730	25.780	25.253	66,100
2026-07-17	26.310	26.330	26.070	26.110	25.576	45,500
2026-07-16	26.200	26.560	26.150	26.310	25.772	88,200
2026-07-15	26.490	26.510	26.150	26.190	25.655	82,600
2026-07-14	26.500	26.680	26.430	26.510	25.968	48,000
2026-07-13	26.400	26.650	26.170	26.380	25.841	64,900
2026-07-10	25.990	26.390	25.990	26.390	25.851	33,000
2026-07-09	25.700	26.090	25.700	25.910	25.381	21,800
2026-07-08	25.800	25.800	25.530	25.670	25.145	40,000
2026-07-07	25.800	26.010	25.750	25.800	25.273	38,100
2026-07-06	25.930	26.240	25.710	25.750	25.224	78,900
2026-07-03	26.080	26.380	26.010	26.100	25.567	31,800
2026-07-02	26.000	26.350	25.870	26.000	25.469	64,000
2026-06-30	25.680	25.970	25.570	25.760	25.234	81,100
2026-06-29	24.790	25.760	24.680	25.690	25.165	139,700
2026-06-26	24.860	24.880	24.520	24.720	24.215	33,000
2026-06-25	24.750	24.950	24.410	24.710	24.205	105,100
2026-06-24	24.780	24.800	24.320	24.650	24.146	63,900
2026-06-23	24.660	24.860	24.420	24.840	24.332	70,600
2026-06-22	24.770	24.800	24.550	24.670	24.166	21,300
2026-06-19	24.810	24.890	24.660	24.770	24.264	59,700
2026-06-18	24.890	25.120	24.680	24.730	24.225	69,000
2026-06-17	24.500	24.940	24.500	24.850	24.342	110,100
2026-06-16	24.390	24.660	24.350	24.540	24.039	75,700
2026-06-15	24.500	24.500	23.940	24.340	23.843	124,700
2026-06-12	24.790	24.910	24.610	24.720	23.794	74,600
2026-06-11	24.700	24.990	24.580	24.800	23.871	37,000
2026-06-10	24.830	25.070	24.520	24.610	23.688	53,300
2026-06-09	24.700	25.120	24.690	24.990	24.054	72,200
2026-06-08	24.820	24.820	24.470	24.630	23.707	70,800
2026-06-05	24.360	24.850	24.330	24.720	23.794	47,500
2026-06-04	24.340	24.500	24.330	24.500	23.582	54,800
2026-06-03	24.520	24.520	24.050	24.250	23.341	53,900
2026-06-02	24.600	24.740	24.490	24.590	23.669	59,700
2026-06-01	24.900	24.900	24.500	24.630	23.707	80,200
2026-05-29	24.960	24.960	24.760	24.800	23.871	27,800
2026-05-28	25.000	25.000	24.760	24.890	23.957	24,200
2026-05-27	24.910	25.130	24.860	24.970	24.034	22,600
2026-05-26	24.910	25.000	24.750	24.910	23.977	19,100
2026-05-25	25.140	25.250	24.900	24.910	23.977	39,000
2026-05-22	25.100	25.230	24.850	25.000	24.063	25,900
2026-05-21	24.810	25.100	24.810	25.040	24.102	27,300
2026-05-20	24.450	24.870	24.450	24.870	23.938	20,100
2026-05-19	24.420	24.680	24.270	24.410	23.495	30,000
2026-05-15	24.440	24.440	24.250	24.340	23.428	20,700
2026-05-14	24.240	24.770	24.240	24.600	23.678	23,800
2026-05-13	24.180	24.660	24.110	24.210	23.303	45,400
2026-05-12	24.380	24.440	24.170	24.210	23.303	59,500
2026-05-11	24.800	24.840	24.380	24.490	23.572	52,100
2026-05-08	25.170	25.260	24.700	24.740	23.813	53,400
2026-05-07	25.500	25.740	25.070	25.150	24.208	72,700
2026-05-06	25.200	25.480	25.140	25.350	24.400	181,500
2026-05-05	25.030	25.290	24.900	25.030	24.092	48,800
2026-05-04	25.750	25.750	24.200	24.900	23.967	166,300
2026-05-01	25.450	25.850	25.260	25.650	24.689	119,300
2026-04-30	25.070	25.460	25.070	25.420	24.467	92,000
2026-04-29	24.790	25.090	24.790	25.070	24.131	46,800
2026-04-28	24.540	24.910	24.530	24.780	23.851	52,000

← NewerPage 2 of 5 · 251 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.