MKP.TO - MCAN Mortgage Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201915.3515.5415.3415.5015.5018,400
Aug 15, 201915.7115.7115.0015.3015.3052,100
Aug 14, 201915.7515.8815.7515.7515.7510,100
Aug 13, 201915.9015.9215.8415.9215.923,400
Aug 12, 201915.9315.9515.8615.9215.9215,200
Aug 09, 201915.7815.9515.7815.9415.9410,000
Aug 08, 201915.9516.0615.8515.9615.9646,100
Aug 07, 201915.8015.9315.8015.9315.9313,500
Aug 06, 201915.9815.9815.9015.9515.9537,400
Aug 02, 201915.9616.0015.9216.0016.0012,200
Aug 01, 201915.9916.0315.9216.0016.0019,800
Jul 31, 201915.9216.0315.9115.9515.9522,400
Jul 30, 201915.9515.9615.8815.9115.9111,300
Jul 29, 201915.9816.0215.9515.9615.963,900
Jul 26, 201915.9116.0015.9116.0016.007,300
Jul 25, 201915.9015.9515.9015.9015.9033,500
Jul 24, 201915.9515.9515.8515.9015.909,400
Jul 23, 201915.9415.9515.8515.8615.866,900
Jul 22, 201915.9315.9515.8015.9215.9211,800
Jul 19, 201915.9515.9615.9315.9315.936,100
Jul 18, 201916.0016.0015.9115.9215.923,000
Jul 17, 201916.0316.0315.9115.9115.915,400
Jul 16, 201915.9816.0415.9115.9215.928,100
Jul 15, 201915.9516.0015.9515.9515.959,800
Jul 12, 201916.0016.0115.8615.9615.9684,600
Jul 11, 201916.0216.0216.0016.0016.002,000
Jul 10, 201916.0016.0415.9516.0116.016,400
Jul 09, 201915.9916.0115.9516.0016.0031,300
Jul 08, 201915.8016.0015.8015.9715.9757,000
Jul 05, 201915.7915.8015.7515.8015.808,700
Jul 04, 201915.8015.8115.7715.7715.774,000
Jul 03, 201915.9215.9215.7615.8815.887,000
Jul 02, 201915.9815.9915.9015.9315.935,100
Jun 28, 201915.8315.9715.8015.9515.955,400
Jun 27, 201915.7615.8515.7615.8415.843,100
Jun 26, 201915.6215.8515.6215.7415.7412,600
Jun 25, 201915.8415.8415.7315.7315.7311,200
Jun 24, 201915.8115.8415.7815.8015.808,000
Jun 21, 201915.9215.9615.8015.8115.8116,800
Jun 20, 201915.9715.9715.8715.9315.936,000
Jun 19, 201915.9216.0615.8016.0316.0323,200
Jun 18, 201915.9115.9515.9115.9315.9311,600
Jun 17, 201915.8515.9415.8515.9415.9410,800
Jun 14, 201915.8215.8315.7515.8315.836,300
Jun 13, 201915.9515.9615.7615.8515.8512,900
Jun 13, 20190.32 Dividend
Jun 12, 201916.0816.0815.9816.0215.7039,200
Jun 11, 201916.1316.1316.0216.0415.7215,000
Jun 10, 201916.0016.0515.9616.0315.7122,000
Jun 07, 201915.9116.0015.9015.9715.6515,900
Jun 06, 201916.0916.1015.8315.8315.5116,200
Jun 05, 201916.0916.0916.0016.0015.6817,000
Jun 04, 201916.0316.0816.0316.0615.7413,600
Jun 03, 201915.9516.0415.9515.9915.678,300
May 31, 201916.0116.0115.9515.9515.6314,900
May 30, 201915.9316.0215.9215.9715.6512,000
May 29, 201915.9815.9915.9015.9415.626,400
May 28, 201916.0116.0515.9616.0115.6927,400
May 27, 201916.0116.0115.9616.0115.695,100
May 24, 201915.9316.0315.9315.9915.671,700
May 23, 201916.0816.0815.9115.9315.6110,300
May 22, 201916.1616.1615.9816.0015.6848,800
May 21, 201916.0416.0915.9416.0015.6823,000
May 17, 201916.0516.0515.9416.0015.6816,700
May 16, 201915.9716.0915.9716.0415.7222,100
May 15, 201916.0116.2415.8315.9915.6744,400
May 14, 201915.8316.0815.8315.9915.6759,200
May 13, 201915.8016.0015.5116.0015.6816,300
May 10, 201916.0016.0015.7515.8015.4819,800
May 09, 201916.0016.0815.8316.0115.6928,700
May 08, 201915.6216.0515.6116.0515.7318,500
May 07, 201915.7615.7915.6515.6515.345,000
May 06, 201915.7615.9615.7515.7615.4521,400
May 03, 201915.6415.8815.6415.8615.543,200
May 02, 201915.7915.7915.7015.7315.4215,800
May 01, 201915.8015.8115.6815.7315.4212,100
Apr 30, 201915.8515.8615.8015.8115.498,800
Apr 29, 201915.9515.9715.8615.8815.5621,300
Apr 26, 201915.8615.9715.8615.9015.585,300
Apr 25, 201915.9516.0015.8115.8815.5677,000
Apr 24, 201915.9916.0315.9315.9515.6318,800
Apr 23, 201915.9615.9915.9315.9715.656,700
Apr 22, 201915.5316.0915.5316.0115.6911,500
Apr 18, 201915.9515.9515.5715.9315.6121,500
Apr 17, 201915.9616.0215.8915.9515.6323,300
Apr 16, 201916.0716.0815.9616.0015.6817,700
Apr 15, 201916.0216.2216.0116.0515.7314,200
Apr 12, 201916.1416.1716.0016.1215.8011,700
Apr 11, 201916.1516.1516.0016.0115.6911,800
Apr 10, 201915.9515.9915.9015.9315.616,200
Apr 09, 201915.8916.0415.8615.8715.556,800
Apr 08, 201916.0016.0715.8815.8915.574,300
Apr 05, 201915.9616.0115.8715.9415.628,200
Apr 04, 201915.8715.9715.7215.9115.594,000
Apr 03, 201915.8815.9115.8615.8715.554,100
Apr 02, 201916.2216.2215.8815.9515.638,300
Apr 01, 201916.0716.0715.8215.9115.5912,700
Mar 29, 201915.5216.1115.5215.9315.6115,200
Mar 28, 201916.0416.0915.9616.0615.7415,500
Mar 27, 201915.9916.0415.9616.0115.6919,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...