Melcor Developments Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	14.600	14.600	14.550	14.600	13.859	2,708
2025-10-28	14.750	14.770	14.480	14.600	13.859	8,367
2025-10-27	14.930	14.930	14.600	14.600	13.859	3,766
2025-10-24	14.900	14.930	14.600	14.600	13.859	6,285
2025-10-23	14.550	14.940	14.550	14.760	14.011	3,566
2025-10-22	14.650	14.650	14.500	14.520	13.783	5,911
2025-10-21	14.610	14.620	14.610	14.620	13.878	2,750
2025-10-20	14.720	14.750	14.720	14.750	14.001	2,566
2025-10-17	14.980	14.980	14.520	14.520	13.783	6,674
2025-10-16	14.440	14.870	14.440	14.780	14.030	2,700
2025-10-15	15.090	15.090	14.820	14.820	14.068	1,766
2025-10-14	14.220	15.130	14.220	15.100	14.334	11,586
2025-10-10	15.070	15.190	14.800	15.010	14.248	6,566
2025-10-09	14.890	15.070	14.890	15.070	14.305	3,956
2025-10-08	15.000	15.000	14.990	14.990	14.229	11,771
2025-10-07	15.010	15.010	14.890	14.980	14.220	2,936
2025-10-06	14.980	15.000	14.980	15.000	14.239	1,500
2025-10-03	14.800	14.980	14.800	14.980	14.220	1,500
2025-10-02	15.210	15.210	14.690	14.790	14.039	4,868
2025-10-01	15.100	15.100	14.670	14.710	13.963	12,471
2025-09-30	15.310	15.310	15.050	15.100	14.334	28,088
2025-09-29	15.490	15.500	15.290	15.300	14.523	7,466
2025-09-26	15.540	15.540	15.470	15.500	14.713	2,510
2025-09-25	15.100	15.540	15.100	15.260	14.485	3,110
2025-09-24	15.180	15.340	15.170	15.330	14.552	8,076
2025-09-23	15.130	15.190	15.110	15.190	14.419	2,923
2025-09-22	15.100	15.120	14.860	15.110	14.343	6,879
2025-09-19	15.310	15.310	15.310	15.310	14.533	1,800
2025-09-18	15.260	15.310	15.260	15.310	14.533	800
2025-09-17	15.300	15.300	15.250	15.250	14.476	2,367
2025-09-16	15.300	15.300	15.300	15.300	14.523	1,876
2025-09-15	15.210	15.270	15.210	15.270	14.495	2,326
2025-09-12	15.360	15.360	15.280	15.280	14.381	1,971
2025-09-11	15.350	15.385	15.350	15.370	14.466	6,520
2025-09-10	15.370	15.370	15.370	15.370	14.466	800
2025-09-09	15.360	15.450	15.330	15.370	14.466	2,486
2025-09-08	15.220	15.370	15.220	15.250	14.353	6,608
2025-09-05	15.240	15.240	15.240	15.240	14.343	1,466
2025-09-04	15.280	15.290	15.240	15.240	14.343	4,865
2025-09-03	15.010	15.270	15.000	15.250	14.353	3,666
2025-09-02	15.200	15.250	15.100	15.100	14.212	10,430
2025-08-29	14.820	15.160	14.820	15.160	14.268	3,613
2025-08-28	14.800	15.190	14.800	14.950	14.070	3,966
2025-08-27	15.050	15.190	15.050	15.190	14.296	2,277
2025-08-26	15.000	15.180	15.000	15.180	14.287	2,166
2025-08-25	15.090	15.100	15.000	15.000	14.118	2,100
2025-08-22	14.900	15.090	14.900	15.090	14.202	3,960
2025-08-21	14.810	14.940	14.780	14.900	14.023	4,179
2025-08-20	14.880	14.940	14.880	14.940	14.061	3,666
2025-08-19	14.960	15.070	14.960	15.070	14.183	600
2025-08-18	14.710	14.860	14.500	14.760	13.892	5,811
2025-08-15	14.680	14.950	14.605	14.620	13.760	9,666
2025-08-14	14.640	14.640	14.590	14.590	13.732	2,831
2025-08-13	14.420	14.670	14.410	14.410	13.562	6,753
2025-08-12	14.300	14.600	14.300	14.500	13.647	10,325
2025-08-11	14.100	14.290	14.100	14.290	13.449	2,682
2025-08-08	14.070	14.200	14.060	14.200	13.365	3,100
2025-08-07	14.380	14.380	13.560	14.050	13.223	13,448
2025-08-06	14.380	14.380	14.210	14.300	13.459	3,466
2025-08-05	14.300	14.350	14.230	14.350	13.506	1,700

← NewerPage 5 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.