Melcor Developments Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	12.000	12.000	12.000	12.000	10.119	200
2023-03-03	12.120	12.120	11.810	12.010	10.128	2,270
2023-03-02	12.010	12.100	11.920	12.000	10.119	18,874
2023-03-01	12.000	12.010	11.920	12.010	10.128	400
2023-02-28	12.070	12.130	12.020	12.080	10.187	3,012
2023-02-27	11.620	12.000	11.620	12.000	10.119	1,604
2023-02-24	11.940	12.010	11.920	12.010	10.128	1,492
2023-02-23	12.060	12.060	11.890	11.930	10.060	2,057
2023-02-22	11.650	11.790	11.650	11.745	9.904	4,110
2023-02-21	11.990	11.990	11.660	11.660	9.833	1,100
2023-02-17	11.980	11.980	11.900	11.900	10.035	1,800
2023-02-16	12.080	12.080	12.080	12.080	10.187	141
2023-02-15	12.100	12.100	12.090	12.090	10.195	751
2023-02-14	12.100	12.100	12.020	12.100	10.204	3,800
2023-02-13	12.100	12.120	12.070	12.070	10.178	1,700
2023-02-10	12.090	12.090	12.000	12.020	10.136	2,237
2023-02-09	11.800	12.100	11.800	12.100	10.204	5,143
2023-02-08	11.750	11.880	11.730	11.800	9.951	13,230
2023-02-07	11.800	11.860	11.550	11.790	9.942	9,197
2023-02-06	11.950	11.950	11.740	11.740	9.900	5,693
2023-02-03	12.140	12.140	11.910	11.910	10.043	2,428
2023-02-02	11.940	12.010	11.800	12.000	10.119	6,550
2023-02-01	11.540	11.660	11.410	11.660	9.833	2,139
2023-01-31	11.460	11.700	11.460	11.610	9.790	2,417
2023-01-30	11.800	11.800	11.730	11.760	9.917	1,051
2023-01-27	11.360	11.820	11.360	11.640	9.816	6,947
2023-01-26	11.600	11.700	11.550	11.550	9.740	8,670
2023-01-25	11.510	11.820	11.500	11.590	9.774	6,488
2023-01-24	11.520	11.600	11.510	11.600	9.782	890
2023-01-23	11.700	11.890	11.610	11.780	9.934	22,814
2023-01-20	11.300	11.800	11.300	11.800	9.951	22,500
2023-01-19	11.680	11.680	11.620	11.620	9.799	325
2023-01-18	11.790	11.860	11.670	11.750	9.908	4,370
2023-01-17	11.460	11.750	11.300	11.750	9.908	26,171
2023-01-16	11.640	11.760	11.550	11.670	9.841	23,235
2023-01-13	11.380	11.640	11.310	11.500	9.698	12,369
2023-01-12	11.190	11.630	11.190	11.550	9.740	20,595
2023-01-11	11.240	11.260	11.100	11.260	9.495	4,600
2023-01-10	11.250	11.250	11.200	11.200	9.445	10,502
2023-01-09	11.240	11.310	11.240	11.260	9.495	5,900
2023-01-06	10.790	11.360	10.790	11.270	9.504	9,686
2023-01-05	11.130	11.160	11.090	11.090	9.352	2,850
2023-01-04	10.880	11.160	10.840	11.140	9.394	23,204
2023-01-03	10.760	10.870	10.700	10.870	9.166	3,541
2022-12-30	10.200	10.650	10.200	10.650	8.981	4,186
2022-12-29	10.060	10.140	10.040	10.110	8.526	5,213
2022-12-28	10.260	10.300	10.040	10.040	8.466	14,730
2022-12-23	10.040	10.380	10.040	10.360	8.736	7,180
2022-12-22	10.300	10.300	10.060	10.060	8.483	16,868
2022-12-21	10.270	10.410	10.270	10.280	8.669	4,600
2022-12-20	10.260	10.260	10.050	10.250	8.644	15,201
2022-12-19	10.170	10.350	10.120	10.180	8.585	4,400
2022-12-16	10.430	10.500	10.200	10.340	8.719	12,542
2022-12-15	10.500	10.600	10.370	10.450	8.812	22,817
2022-12-14	10.690	10.690	10.500	10.590	8.930	3,100
2022-12-13	10.700	10.720	10.660	10.710	8.905	8,510
2022-12-12	10.850	10.850	10.720	10.720	8.913	2,201
2022-12-09	10.800	10.800	10.720	10.760	8.947	72,603
2022-12-08	10.890	10.900	10.890	10.900	9.063	1,867
2022-12-07	10.820	10.900	10.630	10.890	9.055	1,800

← NewerPage 16 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.