Melcor Developments Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	11.400	11.400	11.360	11.400	10.023	2,500
2023-11-24	11.450	11.450	11.390	11.400	10.023	2,201
2023-11-23	11.360	11.360	11.360	11.360	9.988	100
2023-11-22	11.480	11.570	11.320	11.320	9.953	2,550
2023-11-21	11.510	11.510	11.500	11.500	10.111	2,300
2023-11-20	11.500	11.710	11.480	11.500	10.111	5,059
2023-11-17	11.560	11.650	11.230	11.410	10.032	7,864
2023-11-16	11.830	11.830	11.500	11.540	10.147	1,050
2023-11-15	11.760	11.800	11.760	11.800	10.375	2,717
2023-11-14	11.650	11.840	11.600	11.820	10.393	4,221
2023-11-13	11.690	11.800	11.480	11.600	10.199	3,347
2023-11-10	11.550	11.740	11.550	11.730	10.314	2,102
2023-11-09	11.470	11.500	11.470	11.480	10.094	4,517
2023-11-08	11.330	11.540	11.330	11.390	10.015	2,158
2023-11-07	11.120	11.360	11.120	11.360	9.988	1,700
2023-11-06	11.350	11.540	11.350	11.500	10.111	3,217
2023-11-03	11.040	11.380	11.040	11.300	9.936	3,817
2023-11-02	10.970	11.160	10.970	11.160	9.812	2,632
2023-11-01	10.990	11.210	10.990	11.070	9.733	1,600
2023-10-31	11.290	11.340	11.220	11.220	9.865	4,282
2023-10-30	11.310	11.310	11.160	11.250	9.892	3,152
2023-10-27	11.170	11.170	11.150	11.150	9.804	1,817
2023-10-26	11.030	11.160	11.030	11.160	9.812	4,680
2023-10-25	11.010	11.010	10.940	10.990	9.663	3,141
2023-10-24	11.080	11.080	11.010	11.010	9.681	4,241
2023-10-23	11.050	11.070	11.020	11.070	9.733	1,917
2023-10-20	11.110	11.110	11.050	11.050	9.716	5,521
2023-10-19	11.110	11.170	11.050	11.050	9.716	3,000
2023-10-18	11.070	11.070	11.070	11.070	9.733	409
2023-10-17	11.450	11.450	11.210	11.210	9.856	5,188
2023-10-16	11.460	11.470	11.450	11.450	10.067	2,577
2023-10-13	11.550	11.550	11.510	11.510	10.120	1,941
2023-10-12	11.600	11.650	11.500	11.500	10.111	3,117
2023-10-11	11.630	11.760	11.620	11.650	10.243	2,300
2023-10-10	12.260	12.260	11.540	11.830	10.402	3,769
2023-10-06	11.490	11.810	11.490	11.810	10.384	1,517
2023-10-05	11.200	11.520	11.200	11.520	10.129	2,749
2023-10-04	11.680	11.680	10.650	11.240	9.883	10,221
2023-10-03	11.970	11.990	11.680	11.680	10.270	5,692
2023-10-02	12.140	12.140	12.120	12.120	10.657	2,098
2023-09-29	12.050	12.250	12.050	12.240	10.762	4,050
2023-09-28	12.100	12.100	12.010	12.030	10.577	4,844
2023-09-27	12.180	12.180	12.050	12.050	10.595	2,617
2023-09-26	12.160	12.160	12.050	12.120	10.657	2,447
2023-09-25	12.100	12.180	12.040	12.180	10.709	3,817
2023-09-22	12.150	12.150	12.090	12.090	10.630	1,849
2023-09-21	12.220	12.220	12.160	12.160	10.692	2,117
2023-09-20	12.130	12.220	12.130	12.220	10.744	2,019
2023-09-19	12.170	12.170	12.040	12.040	10.586	4,994
2023-09-18	12.240	12.240	12.170	12.170	10.700	2,136
2023-09-15	12.270	12.280	12.250	12.250	10.771	3,818
2023-09-14	12.150	12.220	12.150	12.220	10.744	2,500
2023-09-13	12.250	12.280	12.220	12.220	10.604	1,657
2023-09-12	12.180	12.250	12.180	12.250	10.630	1,700
2023-09-11	12.170	12.280	12.160	12.160	10.552	11,110
2023-09-08	12.180	12.180	12.150	12.150	10.543	3,719
2023-09-07	12.280	12.280	12.100	12.100	10.500	2,217
2023-09-06	12.180	12.320	12.180	12.190	10.578	5,517
2023-09-05	12.140	12.150	12.140	12.150	10.543	8,730
2023-09-01	12.000	12.070	12.000	12.030	10.439	600

← NewerPage 13 of 21 · 1,248 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.