MCAN Mortgage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	24.490	24.600	24.260	24.550	23.630	76,000
2026-04-24	24.280	24.500	24.280	24.430	23.514	66,600
2026-04-23	24.230	24.440	24.230	24.300	23.389	44,400
2026-04-22	24.180	24.390	24.180	24.290	23.380	35,500
2026-04-21	24.380	24.440	24.050	24.120	23.216	44,300
2026-04-20	24.260	24.400	24.200	24.290	23.380	28,300
2026-04-17	24.110	24.440	24.100	24.330	23.418	88,700
2026-04-16	24.240	24.240	24.000	24.070	23.168	40,800
2026-04-15	24.090	24.180	23.930	24.070	23.168	52,100
2026-04-14	23.860	24.100	23.860	24.090	23.187	45,700
2026-04-13	23.740	23.930	23.680	23.860	22.966	61,500
2026-04-10	23.750	24.060	23.750	23.920	23.024	43,300
2026-04-09	23.520	23.760	23.520	23.680	22.793	42,000
2026-04-08	23.860	23.920	23.480	23.510	22.629	89,600
2026-04-07	23.230	23.300	23.100	23.210	22.340	34,400
2026-04-06	23.040	23.230	23.040	23.230	22.359	36,900
2026-04-02	22.800	23.110	22.640	23.110	22.244	27,300
2026-04-01	22.750	23.040	22.750	22.890	22.032	65,900
2026-03-31	22.440	22.760	22.400	22.700	21.849	70,500
2026-03-30	22.280	22.510	22.170	22.320	21.484	31,300
2026-03-27	22.250	22.300	22.030	22.160	21.330	61,400
2026-03-26	22.380	22.650	22.240	22.380	21.541	38,300
2026-03-25	22.570	22.710	22.460	22.540	21.695	75,400
2026-03-24	22.420	22.530	22.340	22.450	21.609	32,700
2026-03-23	21.930	22.590	21.930	22.340	21.503	68,700
2026-03-20	22.200	22.250	21.810	21.950	21.127	74,400
2026-03-19	22.580	22.580	21.980	22.200	21.368	58,400
2026-03-18	22.510	22.710	22.510	22.640	21.792	27,400
2026-03-17	22.510	22.900	22.510	22.660	21.811	68,100
2026-03-16	22.310	22.470	21.900	22.440	21.599	120,300
2026-03-13	22.650	22.770	22.350	22.440	21.599	63,400
2026-03-12	23.500	23.510	23.030	23.030	21.753	84,500
2026-03-11	23.660	23.750	23.490	23.550	22.244	42,500
2026-03-10	23.600	24.010	23.400	23.720	22.405	53,900
2026-03-09	23.780	23.780	23.080	23.530	22.225	118,500
2026-03-06	24.180	24.180	23.790	24.130	22.792	49,200
2026-03-05	24.210	24.480	23.970	24.180	22.839	55,200
2026-03-04	24.000	24.500	24.000	24.420	23.066	55,200
2026-03-03	24.260	24.260	23.850	24.020	22.688	100,000
2026-03-02	24.600	24.740	24.110	24.240	22.896	91,700
2026-02-27	24.300	24.700	24.240	24.650	23.283	76,500
2026-02-26	24.450	25.490	23.960	24.290	22.943	354,400
2026-02-25	24.500	24.530	24.360	24.360	23.009	63,600
2026-02-24	24.380	24.490	24.090	24.430	23.075	40,400
2026-02-23	24.400	24.470	24.040	24.380	23.028	63,000
2026-02-20	24.190	24.470	24.170	24.350	23.000	55,400
2026-02-19	24.240	24.550	23.810	24.160	22.820	52,600
2026-02-18	23.990	24.080	23.900	24.010	22.679	35,100
2026-02-17	23.900	24.500	23.600	23.870	22.547	55,300
2026-02-13	23.100	23.820	23.100	23.650	22.339	46,800
2026-02-12	23.240	23.240	22.930	23.000	21.725	21,000
2026-02-11	23.500	23.550	23.110	23.180	21.895	47,300
2026-02-10	23.280	23.500	23.280	23.400	22.103	25,100
2026-02-09	23.380	23.440	23.290	23.320	22.027	20,600
2026-02-06	22.980	23.290	22.970	23.230	21.942	35,700
2026-02-05	22.910	23.000	22.750	22.850	21.583	55,400
2026-02-04	22.710	23.020	22.710	22.910	21.640	43,100
2026-02-03	22.710	22.820	22.570	22.700	21.441	45,900
2026-02-02	22.500	22.710	22.370	22.710	21.451	25,800
2026-01-30	22.580	22.580	22.360	22.420	21.177	52,300

← NewerPage 3 of 21 · 1,258 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.