Melcor Developments Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.320	19.320	19.190	19.190	18.882	854
2026-04-23	18.600	19.340	18.540	19.340	19.030	34,901
2026-04-22	18.750	18.760	18.740	18.740	18.439	2,540
2026-04-21	18.590	18.680	18.390	18.600	18.301	16,358
2026-04-20	18.600	18.600	18.420	18.590	18.292	5,379
2026-04-17	18.480	18.590	18.430	18.590	18.292	19,495
2026-04-16	18.350	18.500	18.250	18.500	18.203	15,691
2026-04-15	18.250	18.360	18.130	18.200	17.908	11,830
2026-04-14	18.250	18.250	18.040	18.100	17.809	16,491
2026-04-13	18.350	18.350	18.100	18.250	17.957	11,313
2026-04-10	18.370	18.370	18.240	18.250	17.957	3,276
2026-04-09	18.290	18.430	18.290	18.370	18.075	17,554
2026-04-08	18.340	18.370	18.240	18.250	17.957	6,276
2026-04-07	18.160	18.370	18.160	18.370	18.075	10,289
2026-04-06	18.450	18.500	18.150	18.150	17.859	7,455
2026-04-02	18.200	18.300	18.200	18.300	18.006	7,086
2026-04-01	18.170	18.250	17.980	18.200	17.908	11,767
2026-03-31	18.240	18.240	18.100	18.170	17.878	1,800
2026-03-30	18.170	18.250	17.680	18.250	17.957	9,216
2026-03-27	18.280	18.280	18.220	18.220	17.928	2,266
2026-03-26	18.380	18.380	18.260	18.280	17.987	3,989
2026-03-25	18.100	18.420	18.100	18.250	17.957	12,866
2026-03-24	17.800	18.100	17.800	18.100	17.809	8,570
2026-03-23	17.680	17.990	17.680	17.850	17.563	4,000
2026-03-20	18.200	18.200	17.670	17.710	17.426	11,030
2026-03-19	18.530	18.630	18.340	18.490	17.701	7,066
2026-03-18	18.360	18.640	18.200	18.640	17.845	12,188
2026-03-17	18.360	18.450	18.330	18.360	17.577	17,766
2026-03-16	18.150	18.420	18.050	18.310	17.529	6,084
2026-03-13	17.950	18.220	17.640	18.150	17.376	8,886
2026-03-12	18.190	18.190	17.800	17.940	17.175	5,008
2026-03-11	17.550	18.250	17.550	18.190	17.414	15,900
2026-03-10	17.010	17.500	16.920	17.485	16.739	18,301
2026-03-09	17.080	17.160	17.020	17.100	16.371	1,750
2026-03-06	17.360	17.360	17.170	17.250	16.514	3,235
2026-03-05	17.470	17.480	17.380	17.380	16.639	2,000
2026-03-04	17.300	17.480	17.300	17.480	16.734	7,290
2026-03-03	17.290	17.290	17.000	17.150	16.418	38,199
2026-03-02	17.170	17.240	17.120	17.120	16.390	2,239
2026-02-27	17.100	17.380	17.100	17.300	16.562	2,849
2026-02-26	16.780	17.330	16.780	17.180	16.447	17,817
2026-02-25	16.980	17.000	16.850	16.850	16.131	3,818
2026-02-24	16.970	16.970	16.530	16.850	16.131	15,072
2026-02-23	16.760	16.770	16.750	16.760	16.045	1,514
2026-02-20	16.740	16.750	16.740	16.750	16.035	1,700
2026-02-19	16.660	16.870	16.660	16.790	16.074	6,972
2026-02-18	16.750	16.940	16.540	16.850	16.131	11,140
2026-02-17	16.400	16.570	16.340	16.550	15.844	20,710
2026-02-13	16.310	16.410	16.310	16.400	15.700	13,216
2026-02-12	16.360	16.360	16.190	16.340	15.643	22,284
2026-02-11	16.250	16.400	16.250	16.350	15.653	13,199
2026-02-10	16.350	16.350	16.320	16.350	15.653	4,838
2026-02-09	16.240	16.350	16.240	16.320	15.624	11,521
2026-02-06	16.240	16.240	16.240	16.240	15.547	3,266
2026-02-05	16.250	16.270	16.040	16.240	15.547	15,952
2026-02-04	16.250	16.300	16.070	16.250	15.557	10,066
2026-02-03	16.400	16.400	16.230	16.250	15.557	4,658
2026-02-02	16.240	16.360	16.240	16.250	15.557	3,807
2026-01-30	16.300	16.300	16.050	16.220	15.528	10,217
2026-01-29	16.370	16.520	16.280	16.280	15.586	3,361

← NewerPage 3 of 21 · 1,247 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.