Melcor Developments Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	12.730	12.730	12.700	12.700	11.549	2,971
2024-08-14	12.440	12.730	12.440	12.730	11.576	1,652
2024-08-13	12.800	12.820	12.530	12.750	11.595	11,060
2024-08-12	12.420	12.490	12.420	12.490	11.358	2,818
2024-08-09	12.350	12.450	12.350	12.400	11.276	6,067
2024-08-08	12.240	12.250	12.100	12.200	11.094	5,817
2024-08-07	12.210	12.230	12.110	12.140	11.040	3,095
2024-08-06	12.000	12.140	12.000	12.060	10.967	5,800
2024-08-02	12.090	12.130	12.000	12.000	10.913	5,532
2024-08-01	12.160	12.170	12.150	12.150	11.049	2,700
2024-07-31	12.400	12.410	12.150	12.150	11.049	4,112
2024-07-30	12.460	12.620	12.230	12.230	11.122	5,557
2024-07-29	11.880	12.460	11.880	12.460	11.331	11,829
2024-07-26	11.650	11.850	11.650	11.820	10.749	6,152
2024-07-25	11.790	11.810	11.690	11.740	10.676	9,372
2024-07-24	11.760	11.800	11.760	11.800	10.731	4,352
2024-07-23	11.770	11.790	11.670	11.670	10.612	2,802
2024-07-22	11.570	11.770	11.570	11.770	10.703	10,337
2024-07-19	11.670	11.670	11.600	11.600	10.549	6,871
2024-07-18	11.690	11.700	11.640	11.700	10.640	13,151
2024-07-17	11.650	11.700	11.580	11.640	10.585	8,267
2024-07-16	11.700	11.750	11.630	11.630	10.576	4,946
2024-07-15	11.530	11.730	11.530	11.730	10.667	2,463
2024-07-12	11.740	11.750	11.590	11.700	10.640	2,457
2024-07-11	11.680	11.700	11.680	11.680	10.622	1,000
2024-07-10	11.530	11.580	11.530	11.580	10.531	961
2024-07-09	11.600	11.650	11.590	11.650	10.594	6,404
2024-07-08	11.500	11.580	11.500	11.580	10.531	3,400
2024-07-05	11.620	11.650	11.520	11.560	10.512	5,312
2024-07-04	11.600	11.600	11.600	11.600	10.549	825
2024-07-03	11.510	11.600	11.510	11.600	10.549	2,339
2024-07-02	11.510	11.610	11.500	11.510	10.467	8,155
2024-06-28	11.560	11.640	11.490	11.600	10.549	6,302
2024-06-27	11.550	11.560	11.500	11.560	10.512	8,060
2024-06-26	11.560	11.570	11.500	11.570	10.522	16,552
2024-06-25	11.580	11.580	11.550	11.550	10.503	3,153
2024-06-24	11.720	11.720	11.520	11.570	10.522	18,962
2024-06-21	11.750	11.760	11.520	11.620	10.567	37,152
2024-06-20	11.740	11.750	11.730	11.750	10.685	16,152
2024-06-19	11.730	11.780	11.700	11.740	10.676	3,322
2024-06-18	11.700	11.730	11.700	11.700	10.640	2,352
2024-06-17	11.650	11.670	11.610	11.620	10.567	21,197
2024-06-14	11.740	11.740	11.690	11.690	10.631	6,169
2024-06-13	11.740	11.750	11.650	11.700	10.540	44,552
2024-06-12	11.900	11.900	11.750	11.750	10.585	20,867
2024-06-11	11.890	11.900	11.770	11.850	10.675	14,619
2024-06-10	11.870	11.950	11.840	11.870	10.693	18,848
2024-06-07	11.840	11.870	11.840	11.870	10.693	12,545
2024-06-06	11.860	11.880	11.860	11.870	10.693	9,013
2024-06-05	11.810	11.810	11.810	11.810	10.639	1,500
2024-06-04	11.870	11.870	11.800	11.810	10.639	22,301
2024-06-03	11.850	11.900	11.760	11.830	10.657	13,167
2024-05-31	11.850	11.850	11.810	11.850	10.675	3,317
2024-05-29	11.840	11.950	11.790	11.790	10.621	13,509
2024-05-28	11.750	11.840	11.750	11.840	10.666	12,331
2024-05-27	11.750	11.830	11.750	11.800	10.630	12,100
2024-05-24	11.730	11.770	11.700	11.770	10.603	3,717
2024-05-23	11.790	11.820	11.660	11.720	10.558	31,989
2024-05-22	11.760	11.870	11.730	11.790	10.621	18,544
2024-05-21	11.790	11.820	11.710	11.800	10.630	18,072

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1500 CAD
2026-06-15	0.1500 CAD
2026-03-20	0.5000 CAD
2025-12-15	0.1300 CAD
2025-09-15	0.1300 CAD
2025-06-16	0.1100 CAD
2025-03-21	0.1100 CAD
2024-12-13	0.1100 CAD
2024-09-13	0.1100 CAD
2024-06-14	0.1100 CAD
2024-03-21	0.1100 CAD
2023-12-14	0.1600 CAD
2023-09-14	0.1600 CAD
2023-06-14	0.1600 CAD
2023-03-23	0.1600 CAD
2022-12-14	0.1500 CAD
2022-09-14	0.1500 CAD
2022-06-14	0.1400 CAD
2022-03-24	0.1400 CAD
2021-12-14	0.1200 CAD
2021-09-14	0.1200 CAD
2021-06-14	0.1000 CAD
2021-03-24	0.1000 CAD
2020-12-14	0.0800 CAD
2020-09-14	0.0800 CAD
2020-06-12	0.0800 CAD
2020-03-19	0.1000 CAD
2019-12-13	0.1200 CAD
2019-09-13	0.1200 CAD
2019-06-13	0.1300 CAD
2019-03-21	0.1300 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.