Melcor Developments Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	16.430	16.600	16.410	16.590	13.375	16,419
2022-03-18	16.590	16.590	16.350	16.400	13.221	9,791
2022-03-17	16.150	16.270	16.060	16.270	13.117	9,173
2022-03-16	16.150	16.150	16.090	16.140	13.012	2,501
2022-03-15	16.350	16.350	16.170	16.240	13.092	3,952
2022-03-14	16.340	16.500	16.340	16.430	13.246	18,707
2022-03-11	16.490	16.730	16.350	16.350	13.181	10,191
2022-03-10	16.290	16.500	16.250	16.500	13.302	4,324
2022-03-09	16.340	16.400	16.230	16.280	13.125	13,587
2022-03-08	16.050	16.190	15.960	16.180	13.044	2,010
2022-03-07	16.400	16.500	15.990	15.990	12.891	9,273
2022-03-04	15.900	16.450	15.820	16.450	13.262	10,466
2022-03-03	15.110	15.890	15.110	15.670	12.633	16,911
2022-03-02	15.030	15.050	14.930	15.040	12.125	12,888
2022-03-01	14.800	15.030	14.800	15.030	12.117	8,281
2022-02-28	14.850	14.980	14.850	14.880	11.996	4,698
2022-02-25	14.690	14.700	14.640	14.700	11.851	2,866
2022-02-24	14.880	14.890	14.640	14.690	11.843	3,412
2022-02-23	14.980	14.990	14.980	14.990	12.085	700
2022-02-22	15.170	15.170	14.800	14.820	11.948	5,348
2022-02-18	15.240	15.250	15.180	15.180	12.238	640
2022-02-17	15.670	15.690	15.180	15.180	12.238	16,550
2022-02-16	15.670	15.800	15.490	15.740	12.689	6,070
2022-02-15	15.350	15.770	15.330	15.770	12.713	10,638
2022-02-14	15.340	15.350	15.320	15.350	12.375	8,866
2022-02-11	14.680	15.350	14.680	15.320	12.351	14,741
2022-02-10	14.700	14.760	14.680	14.760	11.899	6,388
2022-02-09	14.650	14.700	14.650	14.700	11.851	5,481
2022-02-08	14.500	14.660	14.500	14.500	11.690	5,654
2022-02-07	14.700	14.700	14.520	14.520	11.706	7,631
2022-02-04	14.530	14.700	14.500	14.630	11.794	6,220
2022-02-03	14.720	14.730	14.530	14.530	11.714	7,322
2022-02-02	14.650	14.750	14.600	14.600	11.770	10,410
2022-02-01	14.630	14.720	14.630	14.710	11.859	7,614
2022-01-31	14.280	14.760	14.280	14.620	11.786	9,615
2022-01-28	14.050	14.270	14.050	14.210	11.456	5,727
2022-01-27	14.230	14.290	14.040	14.100	11.367	8,173
2022-01-26	14.030	14.250	14.030	14.080	11.351	6,832
2022-01-25	14.010	14.190	14.010	14.040	11.319	4,886
2022-01-24	14.120	14.210	13.750	14.010	11.295	15,382
2022-01-21	14.420	14.450	14.300	14.300	11.528	5,760
2022-01-20	14.470	14.500	14.420	14.420	11.625	5,158
2022-01-19	14.500	14.500	14.330	14.330	11.553	6,154
2022-01-18	14.440	14.500	14.440	14.460	11.657	6,211
2022-01-17	14.490	14.490	14.360	14.380	11.593	5,482
2022-01-14	14.450	14.450	14.320	14.350	11.569	5,444
2022-01-13	14.200	14.470	14.200	14.400	11.609	10,625
2022-01-12	14.490	14.500	14.200	14.200	11.448	7,693
2022-01-11	14.260	14.460	14.260	14.370	11.585	8,349
2022-01-10	14.210	14.260	14.210	14.240	11.480	9,981
2022-01-07	14.150	14.280	14.150	14.230	11.472	6,264
2022-01-06	14.120	14.270	14.040	14.200	11.448	6,486
2022-01-05	14.020	14.455	14.020	14.180	11.432	8,263
2022-01-04	14.200	14.250	14.050	14.150	11.407	8,384
2021-12-31	14.100	14.250	14.100	14.240	11.480	9,577
2021-12-30	14.250	14.250	14.200	14.200	11.448	5,422
2021-12-29	14.150	14.240	14.140	14.170	11.424	13,849
2021-12-24	14.000	14.130	14.000	14.100	11.367	11,748
2021-12-23	14.140	14.250	14.020	14.020	11.303	5,407
2021-12-22	14.230	14.270	14.120	14.140	11.399	5,781

← NewerPage 20 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.