MCAN Mortgage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	19.530	19.710	19.410	19.700	16.825	38,300
2024-11-18	19.570	19.700	19.530	19.570	16.714	29,500
2024-11-15	19.500	19.700	19.450	19.620	16.757	39,500
2024-11-14	19.490	19.780	19.440	19.490	16.646	96,400
2024-11-13	19.400	19.500	19.110	19.500	16.654	74,600
2024-11-12	18.460	19.750	18.380	19.650	16.783	152,300
2024-11-11	18.490	18.490	18.250	18.250	15.587	57,600
2024-11-08	18.460	18.500	18.270	18.420	15.732	31,700
2024-11-07	18.440	18.500	18.280	18.500	15.800	79,800
2024-11-06	18.440	18.440	18.200	18.310	15.638	18,300
2024-11-05	18.110	18.330	18.110	18.250	15.587	10,000
2024-11-04	18.190	18.300	18.080	18.100	15.459	36,100
2024-11-01	18.290	18.350	18.010	18.100	15.459	33,100
2024-10-31	18.570	18.570	18.250	18.250	15.587	33,400
2024-10-30	18.460	18.570	18.360	18.490	15.792	19,600
2024-10-29	18.570	18.570	18.380	18.480	15.783	27,200
2024-10-28	18.650	18.680	18.530	18.620	15.903	17,600
2024-10-25	18.820	18.820	18.510	18.600	15.886	23,200
2024-10-24	18.630	18.700	18.560	18.680	15.954	28,200
2024-10-23	18.730	18.900	18.500	18.500	15.800	63,500
2024-10-22	18.730	18.780	18.570	18.780	16.039	39,300
2024-10-21	18.660	18.740	18.590	18.740	16.005	36,200
2024-10-18	18.700	18.770	18.570	18.660	15.937	30,700
2024-10-17	18.470	18.790	18.290	18.690	15.963	67,900
2024-10-16	18.740	18.890	18.250	18.400	15.715	144,800
2024-10-15	18.400	18.770	18.290	18.680	15.954	95,700
2024-10-11	18.290	18.410	18.240	18.380	15.698	107,900
2024-10-10	18.290	18.300	18.190	18.230	15.570	50,400
2024-10-09	18.110	18.250	18.110	18.170	15.519	40,500
2024-10-08	18.070	18.170	18.040	18.090	15.450	36,400
2024-10-07	18.200	18.200	17.970	18.060	15.425	76,000
2024-10-04	18.140	18.220	18.030	18.180	15.527	58,500
2024-10-03	17.980	18.090	17.900	18.020	15.390	36,100
2024-10-02	18.090	18.110	17.880	17.980	15.356	78,600
2024-10-01	17.940	18.050	17.920	17.980	15.356	23,000
2024-09-30	17.880	17.980	17.780	17.980	15.356	43,300
2024-09-27	18.000	18.080	17.800	17.830	15.228	29,900
2024-09-26	17.850	18.100	17.830	17.930	15.314	73,400
2024-09-25	17.820	17.890	17.800	17.870	15.262	14,400
2024-09-24	17.790	17.910	17.700	17.780	15.185	33,700
2024-09-23	17.910	17.950	17.710	17.730	15.143	14,400
2024-09-20	17.830	18.030	17.800	17.900	15.288	33,500
2024-09-19	17.810	17.980	17.790	17.900	15.288	61,000
2024-09-18	17.790	17.840	17.700	17.810	15.211	51,300
2024-09-17	17.500	17.790	17.500	17.770	15.177	60,300
2024-09-16	17.580	17.720	17.420	17.560	14.998	86,300
2024-09-13	17.680	17.810	17.260	17.590	15.023	111,600
2024-09-12	18.000	18.150	17.910	18.080	15.109	135,000
2024-09-11	17.790	17.930	17.730	17.880	14.941	76,000
2024-09-10	17.720	17.760	17.560	17.700	14.791	45,100
2024-09-09	17.600	17.820	17.600	17.780	14.858	78,000
2024-09-06	17.680	17.680	17.450	17.550	14.666	38,100
2024-09-05	17.660	17.750	17.570	17.640	14.741	21,100
2024-09-04	17.510	17.790	17.510	17.660	14.758	68,800
2024-09-03	17.580	17.620	17.490	17.550	14.666	22,400
2024-08-30	17.560	17.600	17.420	17.520	14.641	18,200
2024-08-29	17.400	17.590	17.400	17.550	14.666	29,800
2024-08-28	17.400	17.550	17.340	17.450	14.582	37,500
2024-08-27	17.450	17.500	17.330	17.340	14.490	31,000
2024-08-26	17.370	17.480	17.290	17.450	14.582	26,900

← NewerPage 9 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.