Melcor Developments Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.550	18.550	18.550	18.550	18.550	0
2026-10-15	18.450	18.660	18.450	18.550	18.550	5,200
2026-10-14	18.620	18.620	18.490	18.500	18.500	9,300
2026-10-13	18.580	18.730	18.500	18.650	18.650	10,900
2026-10-09	18.730	18.800	18.730	18.800	18.800	1,100
2026-10-08	18.630	18.750	18.630	18.750	18.750	11,400
2026-10-07	18.580	18.630	18.580	18.630	18.630	2,400
2026-10-06	18.710	18.710	18.650	18.650	18.650	4,900
2026-10-05	18.830	18.840	18.600	18.700	18.700	7,900
2026-10-02	18.310	18.890	18.300	18.880	18.880	8,700
2026-10-01	18.590	18.790	18.360	18.490	18.490	10,300
2026-09-30	18.400	18.750	18.300	18.500	18.500	7,000
2026-09-29	18.750	18.760	18.300	18.400	18.400	29,800
2026-09-28	18.590	18.920	18.590	18.920	18.920	1,300
2026-09-25	18.720	18.720	18.720	18.720	18.720	0
2026-09-24	18.550	18.720	18.500	18.720	18.720	8,600
2026-09-23	18.570	18.580	18.500	18.500	18.500	5,900
2026-09-22	18.710	18.710	18.600	18.600	18.600	4,600
2026-09-21	18.560	18.800	18.560	18.600	18.600	3,600
2026-09-18	18.910	18.920	18.650	18.650	18.650	6,800
2026-09-17	18.830	18.950	18.600	18.650	18.650	17,400
2026-09-16	18.960	19.000	18.610	18.610	18.610	5,900
2026-09-15	19.140	19.140	18.990	18.990	18.990	900
2026-09-14	19.000	19.000	18.830	18.830	18.680	24,900
2026-09-11	18.950	19.000	18.830	19.000	18.849	15,742
2026-09-10	18.900	18.950	18.900	18.950	18.799	850
2026-09-09	18.940	18.980	18.780	18.820	18.670	3,033
2026-09-08	18.940	18.950	18.780	18.780	18.630	4,323
2026-09-04	18.910	18.920	18.910	18.920	18.769	900
2026-09-03	18.800	18.940	18.800	18.830	18.680	1,498
2026-09-02	18.640	18.700	18.640	18.700	18.551	1,227
2026-09-01	18.750	18.790	18.670	18.680	18.531	4,801
2026-08-31	18.400	18.750	18.400	18.750	18.601	2,369
2026-08-28	18.460	18.570	18.450	18.570	18.422	1,927
2026-08-27	18.790	18.790	18.520	18.650	18.501	4,088
2026-08-26	18.390	18.700	18.390	18.700	18.551	3,834
2026-08-25	18.750	18.750	18.500	18.500	18.353	1,892
2026-08-24	18.500	18.700	18.500	18.670	18.521	4,467
2026-08-21	18.510	18.550	18.410	18.550	18.402	3,504
2026-08-20	18.510	18.550	18.510	18.510	18.363	2,506
2026-08-19	18.440	18.650	18.440	18.630	18.482	1,901
2026-08-18	18.520	18.540	18.300	18.390	18.244	3,467
2026-08-17	18.520	18.520	18.400	18.400	18.253	3,528
2026-08-14	18.300	18.500	18.300	18.500	18.353	1,603
2026-08-13	18.300	18.450	18.300	18.450	18.303	209
2026-08-12	18.340	18.390	18.340	18.390	18.244	2,530
2026-08-11	18.075	18.330	18.010	18.330	18.184	7,061
2026-08-10	18.270	18.270	17.800	17.800	17.658	22,726
2026-08-07	18.560	18.710	18.320	18.320	18.174	5,410
2026-08-06	18.300	18.350	18.300	18.350	18.204	2,000
2026-08-05	18.600	18.600	18.270	18.340	18.194	10,774
2026-08-04	18.750	18.800	18.570	18.570	18.422	12,885
2026-07-31	18.750	18.850	18.750	18.850	18.700	1,930
2026-07-30	19.000	19.000	18.420	18.420	18.273	4,932
2026-07-29	19.450	19.460	19.080	19.080	18.928	4,900
2026-07-28	18.950	19.470	18.950	19.470	19.315	3,034
2026-07-27	18.620	18.820	18.610	18.810	18.660	1,387
2026-07-24	18.980	18.980	18.830	18.830	18.680	4,830
2026-07-23	18.810	18.970	18.550	18.870	18.720	5,494
2026-07-22	18.970	18.980	18.890	18.890	18.740	3,930

Page 1 of 21 · 1,246 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.