Melcor Developments Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	16.240	16.300	16.030	16.300	15.605	3,767
2026-01-27	16.230	16.230	15.960	16.120	15.432	4,285
2026-01-26	16.280	16.280	16.140	16.230	15.538	4,265
2026-01-23	16.300	16.490	16.300	16.310	15.614	4,618
2026-01-22	15.840	16.390	15.840	16.300	15.605	4,206
2026-01-21	15.800	16.030	15.770	16.030	15.346	4,736
2026-01-20	15.650	15.800	15.600	15.700	15.030	10,531
2026-01-19	15.770	15.790	15.770	15.770	15.097	5,088
2026-01-16	15.500	15.600	15.400	15.590	14.925	42,748
2026-01-15	15.430	15.500	15.330	15.400	14.743	24,716
2026-01-14	15.370	15.400	15.300	15.390	14.734	20,532
2026-01-13	15.430	15.430	15.360	15.370	14.714	8,411
2026-01-12	15.310	15.420	15.310	15.400	14.743	16,107
2026-01-09	15.410	15.410	15.260	15.400	14.743	34,573
2026-01-08	15.350	15.360	15.100	15.200	14.552	57,932
2026-01-07	15.300	15.400	15.300	15.350	14.695	22,166
2026-01-05	15.370	15.370	15.140	15.140	14.494	14,949
2026-01-02	15.140	15.340	15.140	15.300	14.647	4,063
2025-12-31	15.300	15.300	15.150	15.240	14.590	5,713
2025-12-30	15.270	15.300	15.150	15.160	14.513	6,626
2025-12-29	15.110	15.280	15.100	15.180	14.532	12,121
2025-12-24	15.380	15.380	15.250	15.300	14.647	2,666
2025-12-23	15.270	15.320	15.270	15.290	14.638	1,766
2025-12-22	15.250	15.380	15.100	15.200	14.552	14,689
2025-12-19	15.200	15.250	15.100	15.250	14.599	8,251
2025-12-18	15.170	15.170	15.130	15.130	14.485	1,108
2025-12-17	15.330	15.330	15.170	15.170	14.523	5,815
2025-12-16	15.500	15.500	15.330	15.330	14.676	2,720
2025-12-15	15.370	15.500	15.370	15.490	14.829	3,529
2025-12-12	15.400	15.400	15.370	15.370	14.590	1,560
2025-12-11	15.530	15.530	15.400	15.400	14.618	4,225
2025-12-10	15.420	15.420	15.380	15.380	14.599	2,200
2025-12-08	15.340	15.560	15.340	15.360	14.580	2,215
2025-12-05	15.530	15.530	15.430	15.430	14.647	4,767
2025-12-04	15.500	15.500	15.370	15.500	14.713	3,931
2025-12-03	15.540	15.540	15.110	15.500	14.713	8,652
2025-12-02	15.500	15.530	15.340	15.500	14.713	5,886
2025-12-01	15.340	15.470	15.340	15.470	14.685	2,666
2025-11-28	15.390	15.500	15.390	15.500	14.713	4,237
2025-11-27	15.240	15.290	15.160	15.220	14.448	8,866
2025-11-26	15.080	15.490	15.050	15.170	14.400	8,716
2025-11-25	15.050	15.190	15.050	15.050	14.286	14,792
2025-11-24	15.000	15.100	14.940	15.100	14.334	4,766
2025-11-21	14.940	14.980	14.770	14.940	14.182	8,626
2025-11-20	15.090	15.090	15.010	15.010	14.248	5,066
2025-11-19	14.960	15.100	14.960	15.050	14.286	5,208
2025-11-18	14.730	14.950	14.660	14.660	13.916	10,466
2025-11-17	14.800	14.820	14.720	14.720	13.973	7,524
2025-11-14	14.510	14.800	14.510	14.790	14.039	4,810
2025-11-13	14.790	14.810	14.530	14.530	13.793	4,505
2025-11-12	14.960	14.960	14.650	14.650	13.906	14,053
2025-11-11	14.790	14.900	14.750	14.900	14.144	8,080
2025-11-10	14.720	14.790	14.450	14.790	14.039	18,150
2025-11-07	14.360	14.540	14.270	14.460	13.726	12,566
2025-11-06	14.500	14.500	14.250	14.250	13.527	11,766
2025-11-05	14.180	14.530	14.180	14.350	13.622	3,977
2025-11-04	14.500	14.500	14.360	14.360	13.631	11,704
2025-11-03	14.520	14.610	14.500	14.500	13.764	8,500
2025-10-31	14.720	14.750	14.650	14.750	14.001	3,434
2025-10-30	14.650	14.710	14.600	14.650	13.906	2,766

← NewerPage 4 of 21 · 1,244 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.