MCAN Mortgage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	20.550	20.980	20.490	20.810	18.953	60,500
2025-08-06	20.650	20.650	20.440	20.600	18.762	18,900
2025-08-05	20.210	20.610	20.210	20.440	18.616	30,300
2025-08-01	20.250	20.280	20.070	20.240	18.434	25,400
2025-07-31	20.650	20.650	20.250	20.280	18.471	27,000
2025-07-30	20.700	20.770	20.500	20.630	18.789	29,700
2025-07-29	20.320	20.790	20.230	20.600	18.762	83,400
2025-07-28	20.200	20.600	20.180	20.240	18.434	101,300
2025-07-25	20.400	20.410	20.130	20.230	18.425	24,500
2025-07-24	20.430	20.430	20.230	20.280	18.471	48,500
2025-07-23	20.380	20.620	20.290	20.380	18.562	54,500
2025-07-22	20.160	20.670	20.130	20.500	18.671	87,500
2025-07-21	20.140	20.140	19.950	20.000	18.216	30,200
2025-07-18	20.030	20.120	19.880	19.980	18.197	59,300
2025-07-17	19.860	20.050	19.860	19.910	18.134	49,900
2025-07-16	19.780	19.860	19.700	19.810	18.043	46,500
2025-07-15	19.790	19.790	19.720	19.720	17.961	23,600
2025-07-14	19.490	19.750	19.490	19.710	17.951	28,200
2025-07-11	19.560	19.560	19.450	19.520	17.778	21,900
2025-07-10	19.500	19.590	19.470	19.540	17.797	25,000
2025-07-09	19.400	19.500	19.400	19.460	17.724	24,800
2025-07-08	19.440	19.470	19.370	19.370	17.642	13,700
2025-07-07	19.460	19.500	19.370	19.400	17.669	53,000
2025-07-04	19.460	19.570	19.430	19.430	17.696	13,800
2025-07-03	19.500	19.650	19.400	19.480	17.742	71,500
2025-07-02	19.450	19.470	19.300	19.470	17.733	38,600
2025-06-30	19.350	19.450	19.260	19.450	17.715	28,200
2025-06-27	19.380	19.400	19.150	19.240	17.523	26,100
2025-06-26	19.240	19.250	19.120	19.140	17.432	58,700
2025-06-25	19.390	19.390	19.160	19.230	17.514	21,100
2025-06-24	19.210	19.410	19.210	19.320	17.596	45,000
2025-06-23	19.200	19.280	19.080	19.120	17.414	35,000
2025-06-20	19.140	19.270	19.140	19.270	17.551	19,500
2025-06-19	19.110	19.210	19.000	19.170	17.460	45,100
2025-06-18	19.030	19.150	19.010	19.020	17.323	28,200
2025-06-17	19.010	19.080	18.910	19.050	17.350	60,500
2025-06-16	19.150	19.230	19.010	19.010	17.314	28,100
2025-06-13	19.220	19.310	19.100	19.130	17.423	52,700
2025-06-12	19.550	19.790	19.420	19.640	17.514	68,200
2025-06-11	19.510	19.560	19.410	19.410	17.309	37,200
2025-06-10	19.600	19.600	19.450	19.460	17.354	81,200
2025-06-09	19.500	19.730	19.350	19.640	17.514	66,100
2025-06-06	19.760	19.760	19.250	19.430	17.327	98,000
2025-06-05	19.680	19.870	19.570	19.630	17.505	71,200
2025-06-04	19.890	19.970	19.510	19.580	17.461	71,100
2025-06-03	19.880	19.880	19.750	19.880	17.728	27,800
2025-06-02	19.750	19.860	19.720	19.770	17.630	36,800
2025-05-30	19.780	19.800	19.660	19.710	17.577	34,500
2025-05-29	19.620	19.780	19.620	19.640	17.514	27,300
2025-05-28	19.480	19.670	19.370	19.560	17.443	46,200
2025-05-27	19.450	19.450	19.330	19.430	17.327	25,200
2025-05-26	19.200	19.390	19.050	19.390	17.291	18,900
2025-05-23	19.010	19.150	18.920	19.010	16.953	16,600
2025-05-22	19.160	19.160	18.930	18.950	16.899	23,900
2025-05-21	19.110	19.150	19.000	19.130	17.060	40,200
2025-05-20	19.470	19.470	19.130	19.130	17.060	24,500
2025-05-16	19.200	19.370	19.200	19.340	17.247	28,100
2025-05-15	19.170	19.290	19.150	19.200	17.122	21,400
2025-05-14	19.180	19.180	19.040	19.110	17.042	35,900
2025-05-13	19.100	19.250	19.080	19.100	17.033	39,100

← NewerPage 6 of 21 · 1,255 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.