MCAN Mortgage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	22.600	22.730	22.550	22.580	21.328	49,900
2026-01-28	22.740	22.740	22.510	22.600	21.347	42,400
2026-01-27	22.600	22.740	22.450	22.660	21.404	31,200
2026-01-26	22.500	22.630	22.400	22.490	21.243	36,200
2026-01-23	22.490	22.600	22.380	22.500	21.252	26,800
2026-01-22	22.540	22.640	22.430	22.450	21.205	46,400
2026-01-21	22.490	22.600	22.350	22.500	21.252	29,700
2026-01-20	22.500	22.550	22.330	22.430	21.186	41,400
2026-01-19	22.530	22.550	22.280	22.550	21.300	28,800
2026-01-16	22.400	22.620	22.250	22.550	21.300	33,500
2026-01-15	22.370	22.420	22.310	22.360	21.120	28,600
2026-01-14	22.630	22.630	22.290	22.290	21.054	33,800
2026-01-13	22.550	22.710	22.530	22.640	21.385	44,400
2026-01-12	22.550	22.630	22.450	22.580	21.328	30,400
2026-01-09	22.650	22.720	22.500	22.600	21.347	26,000
2026-01-08	22.400	22.570	22.390	22.550	21.300	35,200
2026-01-07	22.730	22.750	22.280	22.350	21.111	35,000
2026-01-06	22.480	22.740	22.480	22.680	21.422	75,600
2026-01-05	22.450	22.650	22.280	22.500	21.252	51,000
2026-01-02	22.430	22.620	22.350	22.450	21.205	33,500
2025-12-31	22.390	22.450	22.290	22.430	21.186	11,900
2025-12-30	22.420	22.480	22.330	22.380	21.139	18,600
2025-12-29	22.300	22.380	22.280	22.380	21.139	19,800
2025-12-24	22.470	22.470	22.210	22.280	21.045	20,000
2025-12-23	22.420	22.420	22.250	22.360	21.120	12,600
2025-12-22	22.300	22.560	22.300	22.440	21.196	39,200
2025-12-19	22.200	22.370	22.200	22.290	21.054	34,700
2025-12-18	22.160	22.310	22.070	22.230	20.997	35,500
2025-12-17	22.110	22.240	21.800	22.090	20.865	43,900
2025-12-16	22.350	22.510	21.800	22.130	20.903	86,800
2025-12-15	22.700	22.770	22.450	22.500	21.252	75,900
2025-12-12	23.290	23.370	23.000	23.010	21.347	88,500
2025-12-11	23.220	23.300	23.000	23.140	21.468	60,200
2025-12-10	22.830	23.380	22.830	23.300	21.616	85,900
2025-12-09	22.820	22.850	22.710	22.790	21.143	39,900
2025-12-08	22.580	22.730	22.500	22.690	21.050	130,800
2025-12-05	22.250	22.590	22.250	22.590	20.957	40,600
2025-12-04	22.260	22.370	22.250	22.260	20.651	44,300
2025-12-03	22.020	22.320	22.000	22.190	20.586	41,300
2025-12-02	22.010	22.100	21.930	22.040	20.447	20,700
2025-12-01	22.080	22.080	21.870	22.010	20.419	42,000
2025-11-28	22.010	22.100	21.950	21.980	20.391	45,900
2025-11-27	21.960	22.220	21.960	22.110	20.512	24,600
2025-11-26	21.910	22.080	21.910	21.990	20.401	31,000
2025-11-25	21.680	21.900	21.600	21.820	20.243	42,100
2025-11-24	21.420	21.560	21.420	21.540	19.983	29,300
2025-11-21	21.500	21.500	21.240	21.460	19.909	82,400
2025-11-20	21.400	21.670	21.240	21.320	19.779	15,500
2025-11-19	21.530	21.530	21.210	21.400	19.853	34,600
2025-11-18	21.350	21.490	21.210	21.370	19.825	20,800
2025-11-17	21.580	21.740	21.210	21.320	19.779	49,100
2025-11-14	21.700	21.700	21.040	21.650	20.085	29,200
2025-11-13	22.000	22.050	21.550	21.700	20.132	54,700
2025-11-12	21.830	22.080	21.760	22.050	20.456	51,600
2025-11-11	22.130	22.130	21.740	21.800	20.224	41,100
2025-11-10	22.270	22.420	21.960	21.970	20.382	58,200
2025-11-07	21.990	22.290	21.560	22.270	20.660	113,100
2025-11-06	21.770	21.920	21.520	21.710	20.141	22,400
2025-11-05	21.320	21.600	21.320	21.530	19.974	49,300
2025-11-04	21.170	21.260	21.100	21.180	19.649	36,600

← NewerPage 4 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.