Melcor Developments Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	13.670	13.950	13.670	13.790	11.323	3,034
2022-06-14	13.950	13.980	13.530	13.810	11.339	6,612
2022-06-13	14.070	14.070	13.840	13.940	11.331	7,182
2022-06-10	14.210	14.210	14.020	14.100	11.461	7,431
2022-06-09	14.535	14.580	14.225	14.225	11.563	2,686
2022-06-08	14.530	14.650	14.530	14.580	11.851	2,781
2022-06-07	14.250	14.700	14.250	14.320	11.640	5,304
2022-06-06	14.800	14.800	14.160	14.380	11.689	4,497
2022-06-03	15.080	15.110	14.470	14.800	12.030	3,652
2022-06-02	15.420	15.420	15.050	15.160	12.323	2,081
2022-06-01	14.250	15.430	14.250	15.430	12.542	2,639
2022-05-31	16.380	16.470	15.070	15.430	12.542	4,948
2022-05-30	14.470	15.040	14.470	15.030	12.217	4,493
2022-05-27	13.955	14.120	13.860	14.010	11.388	173,348
2022-05-26	13.980	14.070	13.910	13.910	11.306	3,384
2022-05-25	13.850	13.890	13.800	13.800	11.217	9,640
2022-05-24	13.850	14.020	13.850	13.870	11.274	3,189
2022-05-20	14.160	14.160	13.870	13.870	11.274	2,574
2022-05-19	13.940	14.070	13.690	13.790	11.209	8,781
2022-05-18	14.480	14.480	13.960	13.970	11.355	4,157
2022-05-17	13.650	14.180	13.560	13.900	11.298	22,467
2022-05-16	13.680	13.730	13.510	13.685	11.124	3,066
2022-05-13	13.515	13.840	13.515	13.680	11.120	6,357
2022-05-12	13.900	13.970	13.580	13.730	11.160	20,209
2022-05-11	13.570	13.930	13.570	13.930	11.323	10,676
2022-05-10	14.010	14.010	13.300	13.490	10.965	14,880
2022-05-09	14.840	14.840	14.050	14.050	11.420	6,291
2022-05-06	14.690	15.060	14.690	14.840	12.062	12,496
2022-05-05	15.230	15.240	15.110	15.170	12.331	6,971
2022-05-04	15.100	15.240	14.820	15.220	12.371	26,167
2022-05-03	15.390	15.630	15.150	15.150	12.314	20,290
2022-05-02	15.610	15.710	15.170	15.250	12.396	14,259
2022-04-29	15.570	15.630	15.400	15.430	12.542	4,169
2022-04-28	15.650	15.670	15.450	15.450	12.558	2,949
2022-04-27	15.750	15.750	15.520	15.520	12.615	9,272
2022-04-26	16.080	16.090	15.750	15.750	12.802	5,022
2022-04-25	16.980	16.980	16.040	16.110	13.095	8,915
2022-04-22	16.700	16.750	16.510	16.590	13.485	4,580
2022-04-21	16.880	16.880	16.770	16.770	13.631	5,264
2022-04-20	17.000	17.000	16.750	16.840	13.688	5,142
2022-04-19	16.970	17.050	16.910	17.010	13.826	4,959
2022-04-18	16.900	17.110	16.900	17.000	13.818	7,075
2022-04-14	17.090	17.090	16.940	16.950	13.777	2,117
2022-04-13	17.190	17.190	16.790	17.020	13.834	8,670
2022-04-12	16.750	16.970	16.570	16.750	13.615	6,547
2022-04-11	16.900	17.020	16.690	16.830	13.680	6,301
2022-04-08	17.250	17.250	16.960	17.200	13.981	4,985
2022-04-07	17.090	17.450	17.090	17.260	14.029	5,833
2022-04-06	17.840	17.840	17.240	17.340	14.094	6,046
2022-04-05	17.580	17.750	17.580	17.740	14.420	3,782
2022-04-04	17.420	17.610	17.400	17.540	14.257	8,860
2022-04-01	17.450	17.460	17.100	17.400	14.143	6,230
2022-03-31	17.140	17.510	17.140	17.490	14.216	15,413
2022-03-30	17.140	17.230	17.070	17.120	13.916	6,981
2022-03-29	17.030	17.170	17.030	17.150	13.940	3,550
2022-03-28	17.390	17.390	16.630	16.970	13.794	10,081
2022-03-25	17.440	17.440	17.220	17.240	14.013	44,742
2022-03-24	17.100	17.730	17.010	17.550	14.265	18,579
2022-03-23	17.000	17.220	17.000	17.110	13.794	15,388
2022-03-22	16.690	16.990	16.680	16.990	13.697	4,200

← NewerPage 19 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.