Melcor Developments Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	11.630	11.750	11.630	11.740	10.473	4,998
2024-02-22	11.770	11.770	11.630	11.770	10.500	2,717
2024-02-21	11.800	11.860	11.770	11.770	10.500	3,517
2024-02-20	11.880	11.880	11.870	11.880	10.598	2,047
2024-02-16	11.820	11.900	11.820	11.900	10.616	3,203
2024-02-15	11.730	11.900	11.730	11.810	10.536	9,117
2024-02-14	11.700	11.940	11.630	11.790	10.518	7,124
2024-02-13	11.610	11.740	11.610	11.650	10.393	8,298
2024-02-12	11.620	11.760	11.620	11.750	10.482	4,202
2024-02-09	11.520	11.600	11.510	11.520	10.277	6,574
2024-02-08	11.350	11.580	11.340	11.490	10.250	7,796
2024-02-07	11.370	11.400	11.300	11.350	10.125	11,012
2024-02-06	11.750	11.760	11.400	11.400	10.170	11,896
2024-02-05	11.990	11.990	11.660	11.660	10.402	9,000
2024-02-02	11.980	11.980	11.800	11.860	10.580	4,217
2024-02-01	11.820	12.100	11.820	11.860	10.580	4,966
2024-01-31	11.730	11.900	11.710	11.750	10.482	12,734
2024-01-30	11.770	11.790	11.740	11.760	10.491	4,007
2024-01-29	11.590	11.750	11.570	11.750	10.482	16,617
2024-01-26	11.570	11.570	11.460	11.500	10.259	5,517
2024-01-25	11.490	11.590	11.490	11.510	10.268	5,817
2024-01-24	11.400	11.430	11.380	11.380	10.152	2,200
2024-01-23	11.400	11.400	11.310	11.380	10.152	5,938
2024-01-22	11.400	11.420	11.350	11.370	10.143	5,608
2024-01-19	11.480	11.480	11.320	11.360	10.134	2,531
2024-01-18	11.400	11.400	11.300	11.300	10.081	2,531
2024-01-17	11.360	11.450	11.350	11.350	10.125	4,621
2024-01-16	11.440	11.440	11.360	11.360	10.134	3,984
2024-01-15	11.400	11.440	11.400	11.440	10.206	4,240
2024-01-12	11.610	11.610	11.420	11.420	10.188	6,733
2024-01-11	11.540	11.600	11.420	11.420	10.188	4,888
2024-01-10	11.380	11.550	11.360	11.460	10.224	15,190
2024-01-09	11.350	11.350	11.300	11.320	10.099	5,847
2024-01-08	11.290	11.350	11.290	11.330	10.108	6,817
2024-01-05	11.160	11.270	11.160	11.250	10.036	13,220
2024-01-04	11.170	11.180	11.130	11.160	9.956	3,317
2024-01-03	11.180	11.180	11.150	11.150	9.947	7,432
2024-01-02	11.280	11.280	11.140	11.180	9.974	7,887
2023-12-29	11.150	11.260	11.080	11.260	10.045	2,800
2023-12-28	11.100	11.120	11.100	11.100	9.902	1,900
2023-12-27	11.090	11.100	11.050	11.050	9.858	30,337
2023-12-22	11.070	11.070	11.050	11.070	9.876	1,310
2023-12-21	11.080	11.080	11.080	11.080	9.885	1,593
2023-12-20	11.070	11.080	11.010	11.080	9.885	10,215
2023-12-19	11.020	11.090	11.010	11.030	9.840	5,312
2023-12-18	11.160	11.160	11.000	11.000	9.813	8,508
2023-12-15	11.100	11.160	11.000	11.020	9.831	15,217
2023-12-14	11.110	11.250	11.100	11.110	9.911	15,427
2023-12-13	11.110	11.250	11.050	11.100	9.760	26,843
2023-12-12	11.200	11.200	11.020	11.030	9.698	9,438
2023-12-11	11.170	11.270	11.150	11.150	9.804	5,020
2023-12-08	11.370	11.380	11.100	11.100	9.760	2,307
2023-12-07	11.300	11.300	11.200	11.250	9.892	3,722
2023-12-06	11.380	11.380	11.300	11.300	9.936	8,617
2023-12-05	11.100	11.400	11.100	11.330	9.962	12,622
2023-12-04	11.320	11.320	11.000	11.040	9.707	33,223
2023-12-01	11.530	11.530	11.250	11.330	9.962	9,577
2023-11-30	11.460	11.550	11.400	11.530	10.138	5,210
2023-11-29	11.450	11.480	11.450	11.460	10.076	2,400
2023-11-28	11.400	11.450	11.310	11.320	9.953	4,300

← NewerPage 12 of 21 · 1,245 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.