MCAN Mortgage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	21.170	21.260	21.100	21.180	19.649	36,600
2025-11-03	21.480	21.480	21.250	21.290	19.751	24,200
2025-10-31	21.490	21.490	21.150	21.470	19.918	14,900
2025-10-30	21.640	21.640	21.090	21.150	19.621	46,500
2025-10-29	21.560	21.780	21.420	21.460	19.909	90,300
2025-10-28	21.660	21.950	21.550	21.700	20.132	85,500
2025-10-27	21.580	21.580	21.390	21.450	19.900	28,100
2025-10-24	21.340	21.540	21.330	21.440	19.890	24,400
2025-10-23	21.150	21.390	21.150	21.310	19.770	19,100
2025-10-22	21.150	21.210	21.030	21.180	19.649	21,700
2025-10-21	21.100	21.260	21.090	21.210	19.677	36,300
2025-10-20	21.020	21.140	20.940	21.120	19.594	53,000
2025-10-17	20.910	20.980	20.790	20.960	19.445	29,200
2025-10-16	20.830	21.130	20.830	21.020	19.501	57,700
2025-10-15	20.600	20.840	20.570	20.760	19.260	76,000
2025-10-14	20.480	20.590	20.300	20.540	19.055	66,400
2025-10-10	20.810	20.830	20.410	20.430	18.953	72,600
2025-10-09	21.130	21.390	20.870	20.910	19.399	77,100
2025-10-08	21.530	21.530	21.180	21.180	19.649	29,300
2025-10-07	21.670	21.670	21.420	21.520	19.965	57,200
2025-10-06	22.000	22.000	21.630	21.670	20.104	45,300
2025-10-03	21.720	21.950	21.700	21.900	20.317	63,000
2025-10-02	21.780	21.780	21.580	21.780	20.206	22,200
2025-10-01	21.710	21.800	21.610	21.690	20.122	41,100
2025-09-30	21.810	21.840	21.580	21.690	20.122	34,200
2025-09-29	21.650	21.780	21.570	21.630	20.067	47,400
2025-09-26	21.600	21.740	21.500	21.620	20.057	63,900
2025-09-25	21.660	21.660	21.500	21.590	20.030	25,700
2025-09-24	21.870	21.870	21.650	21.710	20.141	50,200
2025-09-23	21.830	22.090	21.800	21.880	20.299	106,900
2025-09-22	21.750	21.830	21.660	21.780	20.206	53,700
2025-09-19	21.960	21.980	21.750	21.800	20.224	38,500
2025-09-18	21.540	22.100	21.520	21.990	20.401	43,800
2025-09-17	21.540	21.730	21.520	21.520	19.965	49,900
2025-09-16	21.920	21.930	21.510	21.560	20.002	60,800
2025-09-15	22.000	22.100	21.730	21.880	20.299	79,200
2025-09-12	22.380	22.470	22.310	22.450	20.447	39,100
2025-09-11	22.260	22.410	22.190	22.270	20.283	61,400
2025-09-10	22.020	22.290	21.990	22.220	20.238	101,800
2025-09-09	22.130	22.130	21.880	21.950	19.992	56,100
2025-09-08	21.880	22.150	21.750	22.130	20.156	89,200
2025-09-05	21.910	22.060	21.790	21.870	19.919	37,800
2025-09-04	21.620	21.900	21.620	21.900	19.946	38,400
2025-09-03	21.890	21.890	21.590	21.630	19.700	53,900
2025-09-02	21.970	22.010	21.670	21.880	19.928	59,100
2025-08-29	21.710	21.920	21.630	21.910	19.955	27,600
2025-08-28	21.660	21.720	21.540	21.720	19.782	48,900
2025-08-27	21.470	21.720	21.470	21.660	19.728	15,400
2025-08-26	21.530	21.560	21.420	21.500	19.582	55,700
2025-08-25	21.530	21.560	21.390	21.500	19.582	58,300
2025-08-22	21.530	21.720	21.480	21.530	19.609	32,200
2025-08-21	21.450	21.590	21.450	21.590	19.664	22,800
2025-08-20	21.380	21.500	21.360	21.440	19.527	25,600
2025-08-19	21.300	21.400	21.250	21.350	19.445	32,900
2025-08-18	21.210	21.320	21.000	21.320	19.418	67,400
2025-08-15	21.180	21.280	21.080	21.080	19.199	17,900
2025-08-14	21.230	21.380	21.020	21.160	19.272	48,000
2025-08-13	21.340	21.340	21.130	21.220	19.327	32,600
2025-08-12	21.390	21.390	21.280	21.300	19.400	17,900
2025-08-11	21.440	21.440	21.110	21.270	19.372	57,600

← NewerPage 5 of 21 · 1,259 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.