MCAN Mortgage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	17.920	17.920	17.660	17.700	12.016	67,500
2022-04-04	17.780	17.900	17.620	17.850	12.118	79,600
2022-04-01	17.850	17.870	17.620	17.690	12.009	53,700
2022-03-31	17.850	17.980	17.760	17.850	12.118	40,400
2022-03-30	17.880	17.880	17.700	17.850	12.118	19,500
2022-03-29	17.940	17.940	17.790	17.810	12.091	29,200
2022-03-28	17.830	17.940	17.720	17.900	12.152	44,800
2022-03-25	17.690	17.770	17.640	17.720	12.030	15,400
2022-03-24	17.880	17.880	17.610	17.740	12.043	23,100
2022-03-23	17.750	17.760	17.610	17.610	11.955	32,700
2022-03-22	17.830	17.950	17.690	17.800	12.084	53,000
2022-03-21	18.090	18.090	17.750	17.830	12.104	60,900
2022-03-18	18.040	18.190	17.950	18.040	12.247	33,500
2022-03-17	17.990	18.190	17.960	18.030	12.240	55,800
2022-03-16	17.750	18.060	17.670	17.960	12.193	38,100
2022-03-15	17.920	17.960	17.670	17.780	12.070	37,600
2022-03-14	18.490	18.490	17.750	17.860	12.125	91,900
2022-03-11	19.200	19.440	19.200	19.280	12.197	88,684
2022-03-10	19.130	19.280	19.000	19.160	12.121	44,500
2022-03-09	19.360	19.400	19.110	19.180	12.134	159,273
2022-03-08	19.170	19.320	18.880	19.020	12.033	76,480
2022-03-07	19.240	19.490	18.820	18.880	11.944	75,008
2022-03-04	19.300	19.460	19.220	19.330	12.229	58,491
2022-03-03	19.230	19.390	19.040	19.330	12.229	65,119
2022-03-02	18.700	19.450	18.700	19.140	12.109	144,019
2022-03-01	18.810	18.870	18.580	18.740	11.856	47,656
2022-02-28	18.780	18.850	18.690	18.780	11.881	44,184
2022-02-25	18.600	18.850	18.550	18.820	11.906	32,191
2022-02-24	18.250	18.500	17.970	18.500	11.704	37,767
2022-02-23	18.190	18.700	17.910	18.570	11.748	64,277
2022-02-22	17.950	17.950	17.720	17.900	11.324	17,568
2022-02-18	18.010	18.070	17.950	18.010	11.394	7,995
2022-02-17	18.180	18.180	17.910	17.980	11.375	23,460
2022-02-16	18.120	18.130	17.940	18.130	11.470	15,359
2022-02-15	18.180	18.190	17.910	18.030	11.407	27,878
2022-02-14	18.130	18.170	18.000	18.080	11.438	17,042
2022-02-11	18.060	18.190	17.880	18.060	11.426	28,194
2022-02-10	18.160	18.250	18.050	18.120	11.464	41,238
2022-02-09	18.230	18.230	18.120	18.160	11.489	8,942
2022-02-08	18.130	18.180	18.020	18.180	11.502	18,305
2022-02-07	17.730	18.180	17.730	18.130	11.470	68,485
2022-02-04	17.510	17.780	17.350	17.770	11.242	67,959
2022-02-03	17.460	17.640	17.460	17.500	11.071	19,357
2022-02-02	17.490	17.520	17.380	17.510	11.078	15,675
2022-02-01	17.390	17.470	17.370	17.470	11.052	21,987
2022-01-31	17.300	17.450	17.300	17.370	10.989	8,837
2022-01-28	17.130	17.280	17.100	17.280	10.932	11,572
2022-01-27	17.310	17.380	17.030	17.120	10.831	15,359
2022-01-26	17.500	17.650	17.210	17.310	10.951	27,773
2022-01-25	17.520	17.620	17.150	17.440	11.033	34,295
2022-01-24	17.420	17.420	17.010	17.380	10.995	41,975
2022-01-21	17.510	17.570	17.250	17.570	11.116	92,050
2022-01-20	17.610	17.680	17.500	17.500	11.071	21,566
2022-01-19	17.770	17.790	17.640	17.680	11.185	35,242
2022-01-18	17.860	17.860	17.690	17.800	11.261	11,046
2022-01-17	17.660	17.860	17.660	17.820	11.274	23,775
2022-01-14	17.630	17.700	17.550	17.690	11.192	21,566
2022-01-13	17.620	17.720	17.560	17.650	11.166	19,357
2022-01-12	17.610	17.660	17.530	17.570	11.116	46,078
2022-01-11	17.560	17.600	17.520	17.600	11.135	15,359

← NewerPage 20 of 21 · 1,260 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.