MCAN Mortgage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	17.620	17.660	17.420	17.610	11.141	31,350
2022-01-07	17.450	17.700	17.450	17.640	11.160	32,296
2022-01-06	17.490	17.500	17.220	17.440	11.033	59,754
2022-01-05	17.640	17.700	17.430	17.490	11.065	33,033
2022-01-04	17.250	17.610	17.250	17.580	11.122	70,063
2021-12-31	17.130	17.380	17.110	17.230	10.900	32,928
2021-12-30	17.080	17.210	17.050	17.180	10.869	22,513
2021-12-29	17.000	17.190	16.860	17.120	10.831	33,138
2021-12-24	16.800	16.940	16.800	16.850	10.660	7,574
2021-12-23	16.850	16.960	16.760	16.820	10.641	17,568
2021-12-22	16.950	17.040	16.770	16.840	10.654	40,081
2021-12-21	16.710	16.980	16.640	16.950	10.723	44,289
2021-12-20	16.870	16.870	16.270	16.620	10.515	63,436
2021-12-17	16.880	17.030	16.750	16.970	10.736	34,716
2021-12-16	17.300	17.300	16.880	16.960	10.730	100,361
2021-12-15	17.100	17.260	16.900	17.260	10.919	94,996
2021-12-14	17.100	17.170	17.030	17.090	10.812	47,024
2021-12-13	17.510	17.510	17.070	17.350	10.761	139,390
2021-12-10	17.550	17.780	17.390	17.700	10.978	56,598
2021-12-09	17.570	17.570	17.350	17.410	10.799	43,868
2021-12-08	17.500	17.650	17.390	17.500	10.854	65,329
2021-12-07	17.180	17.510	17.090	17.500	10.854	97,100
2021-12-06	17.230	17.230	17.060	17.080	10.594	55,651
2021-12-03	17.150	17.490	17.080	17.080	10.594	44,079
2021-12-02	17.200	17.280	17.140	17.200	10.668	22,197
2021-12-01	17.450	17.550	17.070	17.100	10.606	39,976
2021-11-30	17.720	17.720	17.340	17.440	10.817	63,120
2021-11-29	17.810	17.900	17.650	17.690	10.972	32,086
2021-11-26	17.680	17.790	17.550	17.730	10.997	22,513
2021-11-25	17.930	17.930	17.730	17.800	11.040	15,885
2021-11-24	17.620	17.760	17.500	17.730	10.997	31,876
2021-11-23	18.170	18.170	17.620	17.650	10.947	53,862
2021-11-22	18.580	18.580	18.100	18.100	11.226	60,806
2021-11-19	18.710	18.760	18.500	18.510	11.481	24,617
2021-11-18	18.880	18.900	18.780	18.840	11.685	19,672
2021-11-17	19.000	19.000	18.880	18.880	11.710	13,360
2021-11-16	18.930	19.050	18.930	19.020	11.797	7,890
2021-11-15	18.990	19.180	18.850	19.040	11.810	17,989
2021-11-12	19.110	19.110	18.800	18.840	11.685	28,825
2021-11-11	19.110	19.110	18.900	19.010	11.791	19,146
2021-11-10	18.900	19.070	18.790	18.940	11.748	18,620
2021-11-09	19.310	19.310	18.700	18.920	11.735	38,082
2021-11-08	18.850	19.150	18.800	19.050	11.816	16,937
2021-11-05	18.890	19.300	18.720	18.880	11.710	69,642
2021-11-04	18.690	18.880	18.630	18.860	11.698	36,925
2021-11-03	18.450	18.760	18.370	18.650	11.568	54,388
2021-11-02	18.500	18.590	18.360	18.450	11.444	7,574
2021-11-01	18.470	18.580	18.280	18.440	11.437	7,364
2021-10-29	18.600	18.600	18.130	18.310	11.357	5,681
2021-10-28	18.220	18.300	18.010	18.300	11.351	20,935
2021-10-27	18.600	18.600	18.080	18.180	11.276	17,463
2021-10-26	18.600	18.650	18.440	18.480	11.462	13,360
2021-10-25	18.200	18.580	18.180	18.540	11.499	13,045
2021-10-22	18.650	18.650	18.300	18.350	11.382	11,993
2021-10-21	18.690	18.690	18.420	18.430	11.431	17,148
2021-10-20	18.750	18.750	18.550	18.550	11.506	6,838
2021-10-19	18.670	18.830	18.670	18.750	11.630	20,409
2021-10-18	18.760	18.760	18.600	18.650	11.568	11,572
2021-10-15	18.550	18.680	18.470	18.540	11.499	17,148
2021-10-14	18.490	18.600	18.410	18.410	11.419	15,675

← NewerPage 21 of 21 · 1,260 trading days

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.