Melcor Developments Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	19.000	19.000	18.970	18.970	18.819	2,430
2026-07-20	18.950	19.020	18.910	19.020	18.869	900
2026-07-17	19.380	19.380	19.030	19.030	18.878	4,216
2026-07-16	19.090	19.200	18.990	19.200	19.047	1,743
2026-07-15	18.840	19.080	18.840	19.080	18.928	1,067
2026-07-14	18.990	19.090	18.840	18.840	18.690	9,138
2026-07-13	18.900	19.000	18.790	18.840	18.690	3,631
2026-07-10	18.690	18.850	18.630	18.630	18.482	1,830
2026-07-09	18.780	19.030	18.410	18.420	18.273	11,031
2026-07-08	18.700	18.870	18.700	18.700	18.551	13,602
2026-07-07	18.660	18.700	18.610	18.610	18.462	4,454
2026-07-06	18.470	18.580	18.410	18.520	18.373	4,312
2026-07-03	18.550	18.700	18.510	18.510	18.363	4,569
2026-07-02	18.420	18.590	18.400	18.590	18.442	7,028
2026-06-30	18.430	18.690	18.430	18.600	18.452	10,383
2026-06-29	18.430	18.460	18.170	18.450	18.303	4,897
2026-06-26	18.160	18.330	18.160	18.330	18.184	2,420
2026-06-25	18.320	18.320	18.320	18.320	18.174	676
2026-06-24	18.400	18.420	18.310	18.320	18.174	2,054
2026-06-23	18.220	18.330	18.200	18.330	18.184	5,500
2026-06-22	18.570	18.590	18.200	18.200	18.055	8,764
2026-06-19	18.590	18.590	18.350	18.510	18.363	3,923
2026-06-18	18.480	18.590	18.450	18.590	18.442	3,187
2026-06-17	18.390	18.700	18.390	18.690	18.541	3,287
2026-06-16	18.310	18.580	18.250	18.400	18.253	9,000
2026-06-15	18.390	18.440	18.330	18.380	18.234	1,360
2026-06-12	18.440	18.440	18.310	18.400	18.105	1,200
2026-06-10	18.800	18.800	18.530	18.530	18.233	300
2026-06-09	18.480	18.880	18.480	18.800	18.498	3,000
2026-06-08	18.170	18.500	18.010	18.500	18.203	4,066
2026-06-05	18.290	18.330	17.940	18.000	17.711	26,867
2026-06-04	17.710	18.210	17.710	17.940	17.652	10,866
2026-06-03	18.000	18.025	17.800	17.800	17.514	13,066
2026-06-02	17.680	18.010	17.680	17.730	17.445	7,145
2026-06-01	17.780	18.130	17.780	17.840	17.554	10,574
2026-05-29	17.850	18.065	17.690	17.930	17.642	4,611
2026-05-28	17.510	18.490	17.510	17.630	17.347	8,669
2026-05-27	17.550	17.690	17.500	17.560	17.278	6,816
2026-05-26	17.500	17.600	17.350	17.550	17.268	14,216
2026-05-25	17.600	17.600	17.280	17.500	17.219	7,027
2026-05-22	17.530	17.720	17.500	17.605	17.322	4,791
2026-05-21	17.490	17.650	17.210	17.450	17.170	10,872
2026-05-20	17.200	17.730	17.200	17.720	17.436	8,971
2026-05-19	18.020	18.020	17.300	17.490	17.209	8,202
2026-05-15	17.960	18.090	17.900	17.930	17.642	11,566
2026-05-14	18.150	18.170	17.960	17.960	17.672	6,068
2026-05-13	18.330	18.470	18.110	18.110	17.819	4,122
2026-05-12	18.390	18.560	18.130	18.260	17.967	9,217
2026-05-11	18.500	18.500	18.170	18.390	18.095	2,885
2026-05-08	18.760	18.760	18.250	18.470	18.174	5,772
2026-05-07	18.500	18.670	18.350	18.545	18.247	6,136
2026-05-06	18.500	18.750	18.480	18.600	18.301	5,400
2026-05-05	18.690	18.690	18.460	18.460	18.164	11,129
2026-05-04	18.880	18.880	18.330	18.500	18.203	7,458
2026-05-01	18.530	18.530	18.300	18.460	18.164	3,348
2026-04-30	18.460	18.630	18.440	18.540	18.242	6,230
2026-04-29	18.750	18.750	18.350	18.350	18.055	3,803
2026-04-28	19.030	19.030	18.740	18.750	18.449	5,700
2026-04-27	19.200	19.200	18.905	19.040	18.734	3,211
2026-04-24	19.320	19.320	19.190	19.190	18.882	854

← NewerPage 2 of 5 · 247 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.