Melcor Developments Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	12.270	12.310	12.220	12.240	11.431	4,802
2025-05-06	11.990	12.300	11.990	12.300	11.487	10,712
2025-05-05	11.920	11.930	11.900	11.930	11.141	4,552
2025-05-02	12.210	12.240	11.910	11.910	11.123	29,272
2025-05-01	12.150	12.260	12.150	12.250	11.440	3,400
2025-04-30	12.200	12.250	12.070	12.090	11.291	8,415
2025-04-29	12.170	12.200	12.170	12.180	11.375	9,824
2025-04-28	11.890	12.180	11.890	12.090	11.291	16,925
2025-04-25	11.810	11.830	11.730	11.730	10.955	2,700
2025-04-24	11.800	11.890	11.800	11.810	11.029	5,790
2025-04-23	11.860	11.860	11.650	11.800	11.020	21,285
2025-04-22	11.840	11.900	11.800	11.830	11.048	7,465
2025-04-21	11.800	11.870	11.620	11.870	11.085	6,552
2025-04-17	11.700	11.810	11.600	11.800	11.020	4,902
2025-04-16	11.790	11.790	11.700	11.700	10.927	2,152
2025-04-15	11.800	11.880	11.680	11.790	11.011	6,502
2025-04-14	11.760	11.770	11.510	11.640	10.871	4,889
2025-04-11	11.420	11.670	11.420	11.610	10.843	2,952
2025-04-10	11.500	11.850	11.340	11.360	10.609	39,302
2025-04-09	11.510	11.930	11.380	11.850	11.067	8,288
2025-04-08	11.830	11.920	11.460	11.460	10.702	15,748
2025-04-07	11.800	11.800	11.300	11.700	10.927	15,458
2025-04-04	12.340	12.340	11.800	11.810	11.029	48,093
2025-04-03	12.260	12.460	12.260	12.330	11.515	2,600
2025-04-02	12.670	12.670	12.330	12.370	11.552	2,452
2025-04-01	12.480	12.690	12.480	12.670	11.833	2,289
2025-03-31	12.650	12.700	12.410	12.410	11.590	6,572
2025-03-28	12.340	12.490	12.330	12.460	11.636	2,064
2025-03-27	12.330	12.330	12.330	12.330	11.515	1,000
2025-03-26	12.220	12.520	12.210	12.210	11.403	8,430
2025-03-25	12.680	12.680	12.500	12.500	11.674	2,252
2025-03-24	12.450	12.780	12.450	12.510	11.683	3,060
2025-03-21	12.020	12.540	12.020	12.540	11.711	7,858
2025-03-20	12.200	12.200	12.140	12.140	11.235	1,000
2025-03-19	12.230	12.230	12.230	12.230	11.318	1,552
2025-03-18	12.000	12.060	12.000	12.050	11.152	3,552
2025-03-17	11.510	12.080	11.510	12.000	11.105	18,936
2025-03-14	12.180	12.180	11.900	12.000	11.105	8,652
2025-03-13	12.170	12.170	11.870	11.890	11.003	11,396
2025-03-12	12.270	12.270	12.200	12.200	11.290	3,352
2025-03-11	12.310	12.310	12.120	12.130	11.226	2,666
2025-03-10	12.020	12.110	12.000	12.060	11.161	10,356
2025-03-06	12.310	12.320	12.000	12.320	11.401	18,690
2025-03-05	12.430	12.470	11.720	12.150	11.244	10,661
2025-03-04	12.750	12.750	12.110	12.430	11.503	8,962
2025-03-03	12.920	12.920	12.690	12.690	11.744	3,709
2025-02-28	12.780	12.890	12.660	12.660	11.716	3,430
2025-02-27	12.930	12.930	12.750	12.760	11.809	9,258
2025-02-26	13.070	13.080	13.060	13.060	12.086	5,152
2025-02-25	13.070	13.120	13.060	13.100	12.123	8,956
2025-02-24	12.860	13.200	12.860	13.200	12.216	24,159
2025-02-21	12.880	12.880	12.780	12.810	11.855	2,022
2025-02-20	12.790	12.980	12.790	12.880	11.920	9,802
2025-02-19	12.820	12.830	12.770	12.770	11.818	3,207
2025-02-18	12.930	12.930	12.710	12.710	11.762	2,789
2025-02-14	12.760	12.910	12.760	12.850	11.892	5,802
2025-02-13	12.830	12.840	12.800	12.800	11.846	4,952
2025-02-12	12.850	12.850	12.720	12.840	11.883	1,952
2025-02-11	12.930	12.930	12.890	12.890	11.929	3,952
2025-02-10	12.680	12.950	12.680	12.950	11.984	604

← NewerPage 7 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.