MCAN Mortgage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	18.540	18.550	18.350	18.550	16.172	11,500
2025-02-13	18.250	18.520	18.250	18.380	16.024	7,300
2025-02-12	18.480	18.480	18.180	18.240	15.902	14,800
2025-02-11	18.360	18.360	18.110	18.330	15.980	41,600
2025-02-10	18.410	18.540	18.360	18.430	16.067	33,700
2025-02-07	18.660	18.660	18.460	18.510	16.137	17,000
2025-02-06	18.620	18.620	18.450	18.450	16.085	17,700
2025-02-05	18.400	18.610	18.350	18.510	16.137	32,700
2025-02-04	18.390	18.410	18.200	18.360	16.006	20,200
2025-02-03	18.200	18.230	17.750	18.170	15.841	116,400
2025-01-31	18.620	18.660	18.480	18.590	16.207	36,200
2025-01-30	18.640	18.780	18.620	18.780	16.372	17,900
2025-01-29	18.670	18.760	18.540	18.600	16.215	20,900
2025-01-28	18.700	18.760	18.520	18.660	16.268	33,000
2025-01-27	18.630	18.800	18.500	18.790	16.381	39,800
2025-01-24	18.360	18.700	18.360	18.690	16.294	35,300
2025-01-23	18.630	18.630	18.420	18.450	16.085	41,400
2025-01-22	18.510	18.620	18.450	18.600	16.215	28,500
2025-01-21	18.260	18.520	18.260	18.490	16.120	26,100
2025-01-20	18.020	18.340	18.020	18.280	15.936	26,500
2025-01-17	18.200	18.350	18.200	18.330	15.980	45,600
2025-01-16	18.170	18.250	17.980	18.170	15.841	54,300
2025-01-15	17.810	18.150	17.810	18.050	15.736	30,900
2025-01-14	17.800	17.890	17.650	17.800	15.518	44,500
2025-01-13	17.950	18.000	17.800	17.800	15.518	61,400
2025-01-10	18.350	18.350	17.950	17.950	15.649	50,900
2025-01-09	18.100	18.330	18.100	18.310	15.963	31,900
2025-01-08	18.250	18.250	17.900	18.100	15.780	75,600
2025-01-07	18.750	18.750	18.190	18.280	15.936	83,700
2025-01-06	18.710	18.820	18.480	18.610	16.224	53,100
2025-01-03	18.390	18.620	18.370	18.620	16.233	61,900
2025-01-02	18.250	18.410	18.230	18.350	15.998	40,100
2024-12-31	18.010	18.250	17.980	18.250	15.910	37,000
2024-12-30	18.000	18.090	17.880	17.970	15.666	48,000
2024-12-27	18.070	18.200	18.040	18.140	15.814	29,400
2024-12-24	18.130	18.140	18.020	18.130	15.806	12,400
2024-12-23	17.810	18.080	17.800	18.000	15.692	23,200
2024-12-20	17.790	18.040	17.790	17.850	15.562	45,600
2024-12-19	18.090	18.100	17.790	17.940	15.640	72,100
2024-12-18	18.170	18.410	17.900	17.980	15.675	108,000
2024-12-17	18.060	18.280	17.950	18.200	15.867	73,400
2024-12-16	18.700	18.740	18.030	18.140	15.814	193,100
2024-12-13	18.870	18.870	18.460	18.600	16.215	103,300
2024-12-12	19.480	19.480	19.180	19.180	16.381	61,300
2024-12-11	19.540	19.620	19.420	19.440	16.603	108,800
2024-12-10	19.750	19.750	19.450	19.580	16.723	37,800
2024-12-09	19.650	19.780	19.540	19.640	16.774	116,200
2024-12-06	19.700	19.700	19.540	19.630	16.765	39,500
2024-12-05	19.540	19.680	19.470	19.670	16.800	35,400
2024-12-04	19.590	19.590	19.320	19.490	16.646	145,700
2024-12-03	19.660	19.660	19.510	19.560	16.706	23,000
2024-12-02	19.690	19.740	19.420	19.550	16.697	46,900
2024-11-29	19.710	19.710	19.570	19.690	16.817	21,500
2024-11-28	19.510	19.610	19.350	19.560	16.706	26,200
2024-11-27	19.480	19.730	19.340	19.360	16.535	64,500
2024-11-26	19.470	19.530	19.380	19.420	16.586	70,500
2024-11-25	19.700	19.860	19.500	19.500	16.654	69,600
2024-11-22	19.590	19.670	19.540	19.600	16.740	23,500
2024-11-21	19.410	19.650	19.410	19.510	16.663	27,600
2024-11-20	19.620	19.620	19.270	19.350	16.526	47,200

← NewerPage 8 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.