Melcor Developments Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	11.200	11.220	11.180	11.180	9.563	24,730
2023-06-05	11.180	11.180	11.180	11.180	9.563	100
2023-06-02	11.180	11.410	11.180	11.280	9.648	9,219
2023-06-01	11.250	11.270	11.200	11.200	9.580	700
2023-05-31	11.330	11.330	11.250	11.270	9.640	1,650
2023-05-30	11.250	11.250	11.250	11.250	9.623	601
2023-05-29	11.220	11.260	11.220	11.260	9.631	5,269
2023-05-26	11.230	11.230	11.120	11.160	9.546	4,634
2023-05-25	11.330	11.330	11.160	11.180	9.563	850
2023-05-24	11.450	11.450	11.250	11.250	9.623	1,372
2023-05-23	11.580	11.580	11.530	11.550	9.879	500
2023-05-19	11.250	11.770	11.250	11.770	10.068	4,964
2023-05-18	11.090	11.430	11.090	11.430	9.777	7,064
2023-05-17	11.330	11.550	11.330	11.550	9.879	4,195
2023-05-16	11.190	11.300	11.190	11.300	9.665	1,700
2023-05-15	11.250	11.320	11.250	11.320	9.683	1,417
2023-05-12	11.230	11.250	11.130	11.170	9.554	1,700
2023-05-11	11.120	11.180	11.120	11.120	9.512	1,450
2023-05-09	11.220	11.220	10.700	11.130	9.520	19,773
2023-05-08	11.350	11.360	11.240	11.240	9.614	1,820
2023-05-05	11.410	11.410	11.410	11.410	9.760	476
2023-05-04	11.450	11.450	11.380	11.400	9.751	682
2023-05-03	11.530	11.600	11.530	11.590	9.914	3,803
2023-05-02	11.550	11.550	11.370	11.410	9.760	3,233
2023-05-01	11.360	11.560	11.340	11.500	9.837	9,515
2023-04-28	11.580	11.630	11.580	11.580	9.905	2,737
2023-04-27	11.510	11.700	11.500	11.620	9.939	1,800
2023-04-26	11.600	11.600	11.500	11.590	9.914	3,526
2023-04-25	11.600	11.670	11.600	11.610	9.931	1,000
2023-04-24	11.750	11.750	11.610	11.650	9.965	4,076
2023-04-21	11.840	11.890	11.840	11.880	10.162	732
2023-04-19	11.730	11.990	11.730	11.910	10.187	1,166
2023-04-18	11.870	12.030	11.870	12.000	10.264	1,933
2023-04-17	12.050	12.050	11.960	12.000	10.264	1,557
2023-04-14	12.040	12.040	11.960	12.030	10.290	2,240
2023-04-13	12.000	12.000	11.990	12.000	10.264	3,568
2023-04-12	11.980	12.005	11.980	12.005	10.269	691
2023-04-11	11.510	12.040	11.510	12.040	10.298	1,900
2023-04-10	11.520	11.970	11.520	11.970	10.239	757
2023-04-05	11.520	12.000	11.520	11.950	10.221	6,200
2023-04-04	11.900	12.030	11.700	12.000	10.264	12,716
2023-04-03	11.840	12.010	11.840	12.010	10.273	4,452
2023-03-31	11.760	12.025	11.670	12.025	10.286	14,042
2023-03-30	11.980	11.980	11.830	11.830	10.119	1,220
2023-03-29	11.350	11.890	11.350	11.890	10.170	6,387
2023-03-27	11.350	11.500	11.320	11.500	9.837	4,881
2023-03-24	11.300	11.360	11.230	11.360	9.717	4,438
2023-03-23	11.440	11.545	11.300	11.390	9.742	15,115
2023-03-22	11.480	11.620	11.330	11.330	9.554	1,334
2023-03-21	11.620	11.770	11.570	11.770	9.925	3,976
2023-03-20	11.840	11.840	11.490	11.655	9.828	700
2023-03-17	11.680	12.010	11.680	11.790	9.942	14,364
2023-03-16	11.730	11.820	11.420	11.820	9.967	4,291
2023-03-15	11.600	11.600	11.210	11.450	9.655	11,566
2023-03-14	11.730	11.730	11.350	11.600	9.782	10,327
2023-03-13	11.730	11.730	11.530	11.700	9.866	2,687
2023-03-10	11.760	11.760	11.510	11.520	9.715	4,528
2023-03-09	11.850	11.910	11.800	11.800	9.951	9,400
2023-03-08	11.970	12.080	11.970	12.080	10.187	784
2023-03-07	11.890	11.890	11.600	11.780	9.934	6,776

← NewerPage 15 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.