Melcor Developments Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	13.050	13.250	13.040	13.190	12.102	3,597
2024-11-08	12.990	13.080	12.510	13.080	12.001	2,532
2024-11-07	13.140	13.200	13.100	13.100	12.020	2,452
2024-11-06	13.160	13.160	13.100	13.100	12.020	5,900
2024-11-05	13.290	13.300	13.290	13.300	12.203	5,052
2024-11-04	13.070	13.300	13.070	13.300	12.203	3,157
2024-11-01	13.225	13.270	13.220	13.270	12.176	6,351
2024-10-31	13.200	13.220	12.980	12.990	11.919	11,252
2024-10-30	13.200	13.200	13.150	13.150	12.066	6,400
2024-10-29	13.210	13.210	13.210	13.210	12.121	3,052
2024-10-28	13.030	13.250	13.010	13.200	12.111	6,904
2024-10-25	13.290	13.350	13.220	13.280	12.185	13,752
2024-10-24	13.260	13.295	13.260	13.260	12.167	2,298
2024-10-23	13.300	13.300	13.150	13.260	12.167	4,489
2024-10-22	13.280	13.300	13.280	13.300	12.203	2,262
2024-10-21	13.130	13.300	13.130	13.230	12.139	6,253
2024-10-18	13.100	13.200	13.090	13.120	12.038	6,059
2024-10-17	13.020	13.340	13.020	13.240	12.148	6,048
2024-10-16	13.030	13.150	13.030	13.140	12.056	2,386
2024-10-15	13.370	13.380	13.100	13.100	12.020	8,447
2024-10-11	13.220	13.350	13.220	13.350	12.249	5,571
2024-10-10	13.160	13.200	13.160	13.200	12.111	500
2024-10-09	13.110	13.320	13.110	13.200	12.111	14,464
2024-10-08	13.230	13.350	13.150	13.150	12.066	3,327
2024-10-07	13.200	13.250	13.200	13.250	12.157	5,240
2024-10-04	13.210	13.210	13.200	13.200	12.111	1,700
2024-10-03	13.100	13.260	13.100	13.220	12.130	4,369
2024-10-02	13.110	13.250	13.080	13.080	12.001	8,357
2024-10-01	13.250	13.390	13.250	13.390	12.286	2,271
2024-09-30	13.350	13.390	13.220	13.220	12.130	2,886
2024-09-27	13.250	13.380	13.250	13.310	12.212	3,827
2024-09-26	13.220	13.220	13.010	13.130	12.047	3,020
2024-09-25	12.890	12.900	12.890	12.900	11.836	2,252
2024-09-24	13.080	13.130	12.890	12.900	11.836	10,527
2024-09-23	13.010	13.040	13.000	13.020	11.946	3,352
2024-09-20	13.100	13.180	12.960	12.960	11.891	4,722
2024-09-19	12.960	13.150	12.950	12.950	11.882	5,252
2024-09-18	13.000	13.170	12.950	12.950	11.882	3,886
2024-09-17	12.770	12.850	12.770	12.850	11.790	5,252
2024-09-16	12.850	12.920	12.760	12.760	11.708	16,422
2024-09-13	12.000	12.840	11.990	12.760	11.708	25,294
2024-09-12	12.300	12.380	12.300	12.380	11.258	1,517
2024-09-11	12.410	12.410	12.270	12.300	11.185	5,052
2024-09-10	12.210	12.220	12.100	12.160	11.058	8,062
2024-09-09	12.260	12.260	12.210	12.210	11.104	270
2024-09-06	12.320	12.320	12.270	12.270	11.158	1,903
2024-09-05	12.410	12.420	12.320	12.320	11.204	4,059
2024-09-04	12.270	12.320	12.220	12.220	11.113	7,852
2024-09-03	12.380	12.400	12.230	12.230	11.122	10,552
2024-08-30	12.510	12.530	12.390	12.390	11.267	3,497
2024-08-29	12.500	12.500	12.390	12.390	11.267	5,200
2024-08-28	12.460	12.470	12.320	12.320	11.204	4,532
2024-08-27	12.580	12.580	12.310	12.400	11.276	15,057
2024-08-26	12.400	12.430	12.310	12.310	11.194	3,652
2024-08-23	12.500	12.580	12.360	12.360	11.240	4,752
2024-08-22	12.510	12.520	12.500	12.500	11.367	4,000
2024-08-21	12.700	12.700	12.400	12.460	11.331	11,530
2024-08-20	12.510	12.535	12.400	12.400	11.276	11,592
2024-08-19	12.410	12.640	12.400	12.500	11.367	3,937
2024-08-16	12.710	12.720	12.600	12.600	11.458	4,152

← NewerPage 9 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.