Melcor Developments Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	14.090	14.150	14.080	14.080	11.351	4,725
2021-12-20	14.230	14.240	14.000	14.100	11.367	6,295
2021-12-17	14.190	14.190	14.000	14.000	11.287	10,739
2021-12-16	14.010	14.260	14.000	14.130	11.391	8,045
2021-12-15	14.000	14.000	13.900	13.900	11.206	14,355
2021-12-14	14.180	14.220	14.120	14.120	11.383	10,798
2021-12-13	14.210	14.250	14.210	14.210	11.359	8,387
2021-12-10	14.230	14.320	14.230	14.290	11.423	4,187
2021-12-09	14.210	14.300	14.210	14.230	11.375	9,113
2021-12-08	14.360	14.360	14.250	14.290	11.423	4,416
2021-12-07	14.320	14.400	14.200	14.350	11.471	6,813
2021-12-06	14.210	14.390	14.210	14.390	11.503	4,881
2021-12-03	14.150	14.300	14.150	14.160	11.319	7,411
2021-12-02	14.150	14.300	14.140	14.150	11.311	12,158
2021-12-01	14.340	14.400	14.300	14.300	11.431	19,886
2021-11-30	14.360	14.390	14.300	14.300	11.431	14,181
2021-11-29	14.560	14.560	14.360	14.410	11.519	6,471
2021-11-26	14.400	14.590	14.390	14.390	11.503	5,691
2021-11-25	14.510	14.530	14.510	14.520	11.607	4,285
2021-11-24	14.500	14.500	14.420	14.420	11.527	4,249
2021-11-23	14.200	14.500	14.200	14.490	11.583	9,944
2021-11-22	14.450	14.480	14.170	14.200	11.351	9,642
2021-11-19	14.570	14.570	14.370	14.450	11.551	5,481
2021-11-18	14.640	14.800	14.620	14.750	11.791	6,021
2021-11-17	14.600	14.600	14.500	14.500	11.591	1,298
2021-11-16	14.640	14.840	14.600	14.600	11.671	3,596
2021-11-15	14.380	14.950	14.300	14.950	11.951	23,258
2021-11-12	14.350	14.350	14.320	14.330	11.455	1,029
2021-11-11	14.350	14.500	14.350	14.400	11.511	8,500
2021-11-10	14.440	14.440	14.300	14.340	11.463	4,641
2021-11-09	14.550	14.550	14.480	14.500	11.591	1,000
2021-11-08	14.550	14.560	14.550	14.550	11.631	1,744
2021-11-05	14.640	14.640	14.480	14.480	11.575	1,552
2021-11-04	14.480	14.480	14.480	14.480	11.575	225
2021-11-03	14.460	14.600	14.400	14.600	11.671	5,077
2021-11-02	14.520	14.600	14.460	14.480	11.575	3,373
2021-11-01	14.490	14.620	14.490	14.620	11.687	6,215
2021-10-29	14.580	14.580	14.410	14.500	11.591	1,669
2021-10-28	14.340	14.470	14.300	14.300	11.431	8,240
2021-10-27	14.480	14.480	14.300	14.420	11.527	7,334
2021-10-26	14.390	14.480	14.380	14.480	11.575	3,711
2021-10-25	14.300	14.480	14.300	14.410	11.519	4,187
2021-10-22	14.300	14.500	14.300	14.300	11.431	5,317
2021-10-21	14.580	14.640	14.580	14.590	11.663	4,820
2021-10-19	14.620	14.750	14.520	14.750	11.791	6,280
2021-10-18	14.700	14.700	14.670	14.670	11.727	1,742
2021-10-15	14.590	14.600	14.590	14.600	11.671	2,050
2021-10-14	14.550	14.600	14.500	14.590	11.663	4,800

← NewerPage 21 of 21 · 1,248 trading days

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.