Melcor Developments Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	11.800	11.870	11.720	11.750	10.585	16,357
2024-05-16	11.700	11.760	11.670	11.750	10.585	4,000
2024-05-15	11.600	11.850	11.600	11.670	10.513	18,370
2024-05-14	11.440	11.580	11.440	11.500	10.360	9,601
2024-05-13	11.500	11.540	11.420	11.500	10.360	8,807
2024-05-10	11.500	11.550	11.450	11.500	10.360	7,110
2024-05-09	11.450	11.540	11.450	11.520	10.378	4,817
2024-05-08	11.500	11.500	11.450	11.450	10.315	10,486
2024-05-07	11.490	11.600	11.480	11.480	10.342	4,431
2024-05-06	11.490	11.590	11.490	11.590	10.441	10,587
2024-05-03	11.380	11.490	11.380	11.380	10.251	2,517
2024-05-02	11.420	11.440	11.350	11.350	10.224	2,300
2024-05-01	11.300	11.490	11.300	11.410	10.278	7,947
2024-04-30	11.400	11.470	11.320	11.340	10.215	5,812
2024-04-29	11.470	11.470	11.390	11.400	10.269	3,022
2024-04-26	11.400	11.470	11.400	11.470	10.333	3,509
2024-04-25	11.320	11.340	11.310	11.310	10.188	2,200
2024-04-24	11.320	11.320	11.320	11.320	10.197	2,101
2024-04-23	11.360	11.440	11.330	11.340	10.215	2,917
2024-04-22	11.480	11.500	11.300	11.350	10.224	23,558
2024-04-19	11.500	11.500	11.440	11.440	10.306	4,300
2024-04-18	11.450	11.530	11.430	11.530	10.387	2,632
2024-04-17	11.420	11.450	11.420	11.450	10.315	6,117
2024-04-16	11.540	11.540	11.400	11.420	10.288	4,994
2024-04-15	11.510	11.560	11.470	11.470	10.333	2,102
2024-04-12	11.620	11.620	11.500	11.500	10.360	5,883
2024-04-11	11.640	11.640	11.560	11.575	10.427	5,618
2024-04-10	11.470	11.640	11.470	11.640	10.486	4,047
2024-04-09	11.460	11.660	11.460	11.610	10.459	11,900
2024-04-08	11.460	11.590	11.460	11.520	10.378	6,294
2024-04-05	11.480	11.490	11.400	11.460	10.324	2,472
2024-04-04	11.490	11.490	11.470	11.470	10.333	2,417
2024-04-03	11.350	11.470	11.350	11.420	10.288	4,959
2024-04-02	11.410	11.490	11.360	11.360	10.233	2,217
2024-04-01	11.490	11.490	11.440	11.450	10.315	2,544
2024-03-28	11.360	11.490	11.360	11.490	10.351	4,777
2024-03-27	11.300	11.360	11.300	11.360	10.233	700
2024-03-26	11.210	11.370	11.210	11.230	10.116	2,241
2024-03-25	11.200	11.200	11.200	11.200	10.089	150
2024-03-22	11.380	11.380	11.260	11.260	10.143	3,654
2024-03-21	11.350	11.350	11.260	11.310	10.188	13,422
2024-03-20	11.410	11.420	11.340	11.360	10.134	3,983
2024-03-19	11.290	11.400	11.260	11.400	10.170	5,230
2024-03-18	11.380	11.380	11.260	11.260	10.045	2,091
2024-03-15	11.320	11.500	11.260	11.380	10.152	10,918
2024-03-14	11.480	11.540	11.270	11.270	10.054	14,412
2024-03-13	11.230	11.510	11.230	11.510	10.268	9,371
2024-03-12	11.350	11.360	11.290	11.290	10.072	20,252
2024-03-11	11.420	11.420	11.350	11.350	10.125	5,317
2024-03-08	11.490	11.500	11.410	11.420	10.188	6,385
2024-03-07	11.500	11.520	11.460	11.460	10.224	10,492
2024-03-06	11.410	11.530	11.390	11.530	10.286	6,517
2024-03-05	11.370	11.600	11.370	11.510	10.268	2,851
2024-03-04	11.500	11.610	11.360	11.380	10.152	10,187
2024-03-01	11.590	11.620	11.500	11.500	10.259	6,417
2024-02-29	11.600	11.630	11.540	11.540	10.295	8,801
2024-02-28	11.690	11.790	11.630	11.630	10.375	4,894
2024-02-27	11.550	11.660	11.540	11.660	10.402	8,567
2024-02-26	11.740	11.740	11.540	11.550	10.304	6,609
2024-02-23	11.630	11.750	11.630	11.740	10.473	4,998

← NewerPage 11 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.