Melcor Developments Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	14.330	14.350	14.290	14.300	13.459	4,130
2025-07-31	14.390	14.400	14.250	14.330	13.487	6,595
2025-07-30	14.320	14.380	14.320	14.380	13.534	3,144
2025-07-29	14.350	14.370	14.160	14.300	13.459	5,975
2025-07-28	14.290	14.350	14.290	14.340	13.496	3,568
2025-07-25	14.220	14.320	14.220	14.300	13.459	6,873
2025-07-24	14.290	14.330	14.210	14.210	13.374	2,775
2025-07-23	14.120	14.240	14.120	14.240	13.402	3,800
2025-07-22	14.090	14.100	14.070	14.100	13.270	12,692
2025-07-21	14.000	14.290	14.000	14.100	13.270	14,466
2025-07-18	14.050	14.210	14.050	14.140	13.308	3,491
2025-07-17	14.320	14.320	14.210	14.320	13.478	3,296
2025-07-16	14.260	14.280	14.130	14.130	13.299	4,467
2025-07-15	14.150	14.350	14.150	14.250	13.412	7,617
2025-07-14	14.190	14.200	14.120	14.150	13.318	3,966
2025-07-11	14.170	14.200	14.150	14.200	13.365	6,566
2025-07-10	13.620	13.950	13.620	13.950	13.129	2,497
2025-07-09	14.000	14.120	13.760	13.770	12.960	12,500
2025-07-08	14.080	14.100	13.750	13.750	12.941	17,294
2025-07-07	14.150	14.200	14.050	14.050	13.223	3,356
2025-07-04	14.170	14.170	14.170	14.170	13.336	2,972
2025-07-03	13.900	14.250	13.900	14.090	13.261	3,361
2025-07-02	13.860	14.070	13.800	13.800	12.988	3,957
2025-06-30	13.670	14.120	13.670	13.860	13.045	4,007
2025-06-27	13.860	13.860	13.540	13.650	12.847	21,138
2025-06-26	13.720	13.770	13.680	13.680	12.875	4,613
2025-06-25	13.860	13.860	13.710	13.710	12.903	5,286
2025-06-24	14.080	14.080	13.810	13.830	13.016	4,169
2025-06-23	13.920	14.000	13.920	13.920	13.101	4,103
2025-06-20	13.840	13.970	13.840	13.920	13.101	4,169
2025-06-19	13.810	14.140	13.810	13.810	12.998	3,482
2025-06-18	14.030	14.100	13.800	13.800	12.988	2,188
2025-06-17	13.970	14.020	13.970	14.020	13.195	1,395
2025-06-16	14.080	14.120	14.080	14.080	13.252	6,741
2025-06-13	14.290	14.290	14.130	14.240	13.299	2,174
2025-06-12	14.280	14.290	14.270	14.290	13.345	3,800
2025-06-11	14.020	14.270	13.990	14.270	13.327	2,278
2025-06-10	14.120	14.140	13.960	13.990	13.065	8,674
2025-06-09	14.150	14.270	14.150	14.250	13.308	20,779
2025-06-06	14.010	14.020	13.820	13.890	12.972	20,702
2025-06-05	14.000	14.010	14.000	14.000	13.075	1,860
2025-06-04	13.920	14.010	13.600	14.000	13.075	9,065
2025-06-03	14.340	14.810	13.790	13.800	12.888	82,102
2025-06-02	14.000	14.440	14.000	14.440	13.486	13,171
2025-05-30	14.000	14.000	13.910	13.910	12.991	5,560
2025-05-29	13.890	14.000	13.450	14.000	13.075	10,052
2025-05-28	13.860	13.860	13.630	13.630	12.729	1,975
2025-05-27	13.290	13.840	13.290	13.840	12.925	20,073
2025-05-26	13.580	14.010	13.570	13.700	12.794	7,623
2025-05-23	13.500	13.610	13.500	13.610	12.710	3,791
2025-05-22	13.500	13.510	13.400	13.500	12.608	5,080
2025-05-21	13.250	13.370	13.250	13.300	12.421	13,290
2025-05-20	13.500	13.500	13.050	13.050	12.187	8,764
2025-05-16	13.200	13.370	13.200	13.370	12.486	11,242
2025-05-15	13.270	13.270	13.190	13.250	12.374	6,314
2025-05-14	12.630	13.270	12.630	13.270	12.393	13,031
2025-05-13	12.680	12.680	12.680	12.680	11.842	212
2025-05-12	12.360	12.700	12.360	12.700	11.861	2,461
2025-05-09	12.470	12.500	12.140	12.500	11.674	6,593
2025-05-08	12.300	12.350	12.300	12.350	11.534	4,700

← NewerPage 6 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.