Melcor Developments Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	12.030	12.030	11.820	11.820	10.257	4,813
2023-08-30	11.990	12.130	11.990	12.110	10.508	3,747
2023-08-29	11.980	12.000	11.980	12.000	10.413	1,740
2023-08-28	11.840	12.025	11.840	11.960	10.378	3,572
2023-08-25	11.910	11.960	11.910	11.960	10.378	3,800
2023-08-24	12.090	12.100	11.800	11.800	10.239	3,897
2023-08-23	12.070	12.100	12.050	12.100	10.500	3,300
2023-08-22	11.820	12.060	11.820	11.970	10.387	2,059
2023-08-21	12.080	12.200	12.080	12.150	10.543	16,367
2023-08-18	11.990	12.010	11.940	11.940	10.361	7,857
2023-08-17	11.900	11.950	11.900	11.950	10.369	1,740
2023-08-16	11.600	11.980	11.600	11.850	10.283	3,415
2023-08-15	11.900	11.990	11.900	11.950	10.369	4,500
2023-08-14	11.900	11.900	11.880	11.880	10.309	671
2023-08-11	11.570	11.880	11.570	11.880	10.309	14,616
2023-08-10	11.550	11.590	11.520	11.520	9.996	2,500
2023-08-09	11.450	11.550	11.450	11.550	10.022	1,190
2023-08-08	11.360	11.490	11.360	11.490	9.970	3,027
2023-08-04	11.550	11.570	11.550	11.570	10.040	605
2023-08-03	11.450	11.560	11.450	11.560	10.031	600
2023-08-02	11.390	11.455	11.310	11.420	9.910	7,557
2023-08-01	11.490	11.510	11.300	11.300	9.805	17,301
2023-07-31	11.470	11.490	11.400	11.400	9.892	18,400
2023-07-28	11.310	11.500	11.310	11.490	9.970	2,891
2023-07-27	11.440	11.450	11.300	11.450	9.936	2,618
2023-07-26	11.330	11.500	11.330	11.500	9.979	4,600
2023-07-25	11.320	11.320	11.290	11.290	9.797	260
2023-07-24	11.420	11.450	11.370	11.370	9.866	1,110
2023-07-21	11.250	11.420	11.250	11.420	9.910	2,700
2023-07-20	11.240	11.430	11.240	11.380	9.875	233,422
2023-07-19	11.510	11.510	11.500	11.500	9.979	3,517
2023-07-18	11.480	11.520	11.480	11.500	9.979	5,467
2023-07-17	11.380	11.480	11.380	11.470	9.953	3,486
2023-07-14	11.250	11.350	11.250	11.350	9.849	5,504
2023-07-13	11.290	11.310	11.270	11.270	9.779	4,600
2023-07-12	11.380	11.380	11.300	11.350	9.849	5,936
2023-07-11	11.370	11.390	11.250	11.250	9.762	2,317
2023-07-10	11.370	11.390	11.250	11.360	9.858	2,467
2023-07-07	11.440	11.490	11.390	11.390	9.884	2,573
2023-07-06	11.370	11.400	11.370	11.390	9.884	1,410
2023-07-05	11.440	11.440	11.330	11.370	9.866	2,517
2023-07-04	11.490	11.500	11.440	11.500	9.979	4,336
2023-06-30	11.200	11.350	11.200	11.350	9.849	5,271
2023-06-29	11.110	11.150	11.080	11.100	9.632	2,617
2023-06-28	11.030	11.130	11.030	11.070	9.606	5,155
2023-06-27	11.130	11.130	11.000	11.030	9.571	10,517
2023-06-26	11.480	11.480	11.050	11.130	9.658	6,019
2023-06-23	11.100	11.100	11.050	11.060	9.597	10,642
2023-06-22	11.100	11.130	11.020	11.020	9.562	2,217
2023-06-21	11.120	11.120	11.030	11.100	9.632	6,015
2023-06-20	11.160	11.200	11.100	11.120	9.649	5,599
2023-06-19	11.150	11.160	11.150	11.160	9.684	1,510
2023-06-16	11.150	11.165	11.130	11.130	9.658	6,569
2023-06-15	11.150	11.150	11.110	11.150	9.675	4,330
2023-06-14	11.200	11.200	11.150	11.150	9.675	2,327
2023-06-13	11.200	11.230	11.200	11.210	9.589	12,007
2023-06-12	11.210	11.210	11.180	11.200	9.580	2,300
2023-06-09	11.220	11.220	11.120	11.190	9.571	8,275
2023-06-08	11.300	11.300	11.210	11.210	9.589	4,500
2023-06-07	11.180	11.210	11.180	11.200	9.580	2,700

← NewerPage 14 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.