Melcor Developments Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	12.900	12.910	12.900	12.900	11.938	931
2025-02-06	12.870	12.900	12.870	12.900	11.938	1,871
2025-02-05	12.700	12.950	12.670	12.940	11.975	15,652
2025-02-04	12.870	12.940	12.560	12.560	11.623	4,052
2025-02-03	12.770	12.780	12.570	12.700	11.753	2,493
2025-01-31	12.940	12.950	12.770	12.770	11.818	3,408
2025-01-30	12.590	12.980	12.590	12.850	11.892	3,460
2025-01-29	12.990	12.990	12.980	12.980	12.012	3,454
2025-01-28	12.880	13.030	12.880	13.030	12.058	2,002
2025-01-27	12.720	12.980	12.720	12.980	12.012	3,920
2025-01-24	12.750	12.850	12.750	12.840	11.883	2,552
2025-01-23	12.300	12.800	12.300	12.790	11.836	3,277
2025-01-22	12.500	12.660	12.350	12.660	11.716	20,602
2025-01-21	12.500	12.520	12.500	12.500	11.568	2,662
2025-01-20	12.490	12.500	12.490	12.500	11.568	2,558
2025-01-17	12.540	12.540	12.540	12.540	11.605	2,368
2025-01-16	12.470	12.540	12.240	12.240	11.327	3,410
2025-01-15	12.420	12.500	12.420	12.490	11.559	5,157
2025-01-14	12.490	12.500	12.270	12.420	11.494	10,407
2025-01-13	12.560	12.560	12.300	12.300	11.383	3,952
2025-01-10	12.740	12.740	12.490	12.490	11.559	6,671
2025-01-09	12.290	12.690	12.290	12.550	11.614	8,059
2025-01-08	12.830	12.840	12.770	12.790	11.836	8,052
2025-01-07	12.830	12.840	12.510	12.730	11.781	9,676
2025-01-06	12.670	12.850	12.670	12.830	11.873	4,292
2025-01-03	12.570	12.850	12.570	12.760	11.809	10,620
2025-01-02	12.120	12.850	12.120	12.850	11.892	4,726
2024-12-31	12.790	12.900	12.790	12.900	11.938	4,461
2024-12-30	12.540	12.800	12.540	12.800	11.846	4,463
2024-12-27	12.260	12.500	12.220	12.500	11.568	5,800
2024-12-24	12.220	12.290	12.220	12.280	11.364	2,385
2024-12-23	12.250	12.490	12.250	12.300	11.383	8,517
2024-12-20	12.440	12.500	12.440	12.500	11.568	2,600
2024-12-19	12.310	12.590	12.310	12.350	11.429	10,005
2024-12-18	12.630	12.630	12.320	12.430	11.503	4,555
2024-12-17	12.740	12.770	12.530	12.570	11.633	4,137
2024-12-16	12.510	13.040	12.470	12.740	11.790	12,683
2024-12-13	12.770	12.970	12.680	12.970	12.003	6,602
2024-12-12	12.790	12.950	12.680	12.880	11.818	10,543
2024-12-11	12.490	12.950	12.480	12.660	11.616	10,341
2024-12-10	12.950	12.950	12.720	12.910	11.845	8,100
2024-12-09	12.880	12.900	12.880	12.900	11.836	5,652
2024-12-06	12.910	12.910	12.690	12.750	11.699	10,331
2024-12-04	12.910	13.000	12.900	12.900	11.836	4,291
2024-12-03	13.240	13.240	12.900	12.910	11.845	3,562
2024-12-02	13.120	13.120	12.940	13.110	12.029	3,133
2024-11-29	13.190	13.250	13.120	13.240	12.148	2,870
2024-11-28	13.060	13.060	13.060	13.060	11.983	101
2024-11-27	13.060	13.100	13.060	13.100	12.020	2,900
2024-11-26	13.050	13.060	13.050	13.060	11.983	1,100
2024-11-25	12.980	13.130	12.850	13.050	11.974	7,028
2024-11-22	13.000	13.010	12.900	12.970	11.900	11,952
2024-11-21	13.270	13.280	13.000	13.130	12.047	13,194
2024-11-20	13.290	13.340	13.210	13.210	12.121	7,012
2024-11-19	13.290	13.350	13.250	13.350	12.249	10,452
2024-11-18	13.250	13.320	13.250	13.290	12.194	3,352
2024-11-15	12.910	13.310	12.910	13.250	12.157	4,652
2024-11-14	13.220	13.300	13.220	13.260	12.167	4,332
2024-11-13	13.120	13.300	13.120	13.210	12.121	13,252
2024-11-12	12.940	13.180	12.840	13.120	12.038	3,352

← NewerPage 8 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.