MCAN Mortgage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	19.100	19.250	19.080	19.100	17.033	39,100
2025-05-12	19.250	19.350	19.110	19.140	17.068	66,400
2025-05-09	19.130	19.150	18.960	19.110	17.042	43,900
2025-05-08	18.910	19.130	18.800	19.100	17.033	116,500
2025-05-07	19.030	19.130	18.870	18.990	16.935	23,500
2025-05-06	18.940	19.040	18.850	18.910	16.863	9,700
2025-05-05	19.000	19.120	18.860	18.930	16.881	33,500
2025-05-02	19.010	19.120	18.940	19.040	16.979	37,200
2025-05-01	18.930	19.060	18.890	19.030	16.970	52,900
2025-04-30	18.850	18.950	18.630	18.890	16.846	21,400
2025-04-29	18.510	18.920	18.510	18.920	16.872	20,100
2025-04-28	18.750	18.760	18.490	18.630	16.614	15,800
2025-04-25	18.840	18.840	18.450	18.670	16.649	53,200
2025-04-24	18.410	18.770	18.400	18.750	16.721	76,500
2025-04-23	18.600	18.600	18.340	18.450	16.453	26,500
2025-04-22	18.390	18.610	18.310	18.310	16.328	48,200
2025-04-21	18.300	18.350	18.120	18.350	16.364	29,200
2025-04-17	18.120	18.380	18.120	18.320	16.337	8,700
2025-04-16	18.340	18.360	18.080	18.130	16.168	26,700
2025-04-15	17.950	18.320	17.950	18.210	16.239	33,500
2025-04-14	17.570	17.960	17.450	17.890	15.954	41,200
2025-04-11	17.450	17.510	17.100	17.340	15.463	48,400
2025-04-10	17.790	17.830	17.070	17.270	15.401	61,800
2025-04-09	16.810	17.870	16.700	17.600	15.695	70,800
2025-04-08	17.460	18.000	16.950	16.970	15.133	69,000
2025-04-07	17.390	18.000	17.000	17.420	15.535	131,900
2025-04-04	18.300	18.300	17.830	17.970	16.025	129,600
2025-04-03	18.400	18.670	18.220	18.500	16.498	32,900
2025-04-02	18.460	18.550	18.230	18.480	16.480	61,900
2025-04-01	18.410	18.540	18.340	18.500	16.498	28,600
2025-03-31	18.400	18.500	18.240	18.360	16.373	33,900
2025-03-28	18.450	18.450	18.260	18.270	16.293	22,500
2025-03-27	18.500	18.540	18.460	18.500	16.498	14,800
2025-03-26	18.560	18.750	18.500	18.500	16.498	23,800
2025-03-25	18.530	18.630	18.530	18.560	16.551	24,000
2025-03-24	18.520	18.580	18.440	18.480	16.480	19,100
2025-03-21	18.510	18.510	18.210	18.470	16.471	45,300
2025-03-20	18.610	18.650	18.390	18.480	16.480	42,200
2025-03-19	18.600	18.770	18.410	18.600	16.587	35,300
2025-03-18	18.510	19.000	18.500	18.670	16.649	144,700
2025-03-17	18.170	18.550	18.000	18.400	16.409	104,600
2025-03-14	18.310	18.310	17.900	18.000	16.052	46,500
2025-03-13	18.410	18.620	18.300	18.310	15.963	61,100
2025-03-12	18.490	18.570	18.260	18.490	16.120	30,300
2025-03-11	18.690	18.690	18.190	18.240	15.902	64,400
2025-03-10	18.880	18.930	18.570	18.820	16.407	61,200
2025-03-07	18.980	19.110	18.880	18.940	16.512	46,700
2025-03-06	18.990	19.020	18.770	18.870	16.451	40,500
2025-03-05	18.820	19.070	18.490	19.000	16.564	52,000
2025-03-04	18.700	18.760	18.110	18.600	16.215	78,700
2025-03-03	18.760	19.000	18.670	18.700	16.303	30,000
2025-02-28	18.730	18.830	18.600	18.760	16.355	36,000
2025-02-27	18.770	18.950	18.630	18.630	16.242	32,200
2025-02-26	18.240	18.800	18.240	18.800	16.390	79,400
2025-02-25	18.220	18.500	18.050	18.350	15.998	72,300
2025-02-24	18.100	18.590	18.060	18.440	16.076	50,900
2025-02-21	18.490	18.490	18.130	18.130	15.806	52,600
2025-02-20	18.650	18.650	18.340	18.430	16.067	49,900
2025-02-19	18.680	18.680	18.440	18.610	16.224	20,000
2025-02-18	18.500	18.690	18.400	18.630	16.242	35,000

← NewerPage 7 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.