MKP.TO - MCAN Mortgage Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201915.9515.9915.9315.9615.968,000
Oct 15, 201915.8515.9715.8515.9715.9712,000
Oct 11, 201915.9315.9515.8715.9115.916,800
Oct 10, 201915.8915.9515.8615.9515.956,500
Oct 09, 201915.8515.9015.8515.8915.897,400
Oct 08, 201915.9515.9515.8515.8615.8618,200
Oct 07, 201915.8815.9515.8815.9515.9510,700
Oct 04, 201915.9315.9315.8215.8915.899,500
Oct 03, 201915.6315.9115.6215.9115.9125,800
Oct 02, 201915.8515.8515.7315.7715.7713,700
Oct 01, 201915.9115.9515.8515.8815.8822,200
Sep 30, 201915.9215.9515.9115.9515.957,800
Sep 27, 201915.8315.9515.8315.9415.949,400
Sep 26, 201915.9315.9415.9015.9315.936,700
Sep 25, 201915.7715.9515.7715.9415.9411,400
Sep 24, 201915.8915.9315.8815.9015.9013,000
Sep 23, 201915.7615.8915.7615.8915.8913,700
Sep 20, 201915.8715.9015.7715.7715.7713,600
Sep 19, 201915.7415.8815.7415.8615.8616,800
Sep 18, 201915.7115.7515.7115.7515.758,300
Sep 17, 201915.7015.7315.6715.6815.6817,300
Sep 16, 201915.7115.7615.7115.7315.738,300
Sep 13, 201915.7415.7415.6315.7315.739,500
Sep 12, 201915.8815.8815.5515.7515.7520,100
Sep 12, 20190.32 Dividend
Sep 11, 201915.9415.9715.9415.9715.6558,000
Sep 10, 201915.9315.9515.9215.9515.6315,800
Sep 09, 201915.9515.9815.9015.9315.6133,300
Sep 06, 201915.9515.9515.8915.9315.6115,100
Sep 05, 201915.9115.9115.8815.9015.5813,000
Sep 04, 201915.7815.9515.7615.8215.5027,600
Sep 03, 201915.7515.8315.7415.7815.466,200
Aug 30, 201915.7515.8115.7515.7915.472,700
Aug 29, 201915.7815.8115.7815.8015.488,600
Aug 28, 201915.7815.8215.7315.7515.436,700
Aug 27, 201915.6615.8215.6615.7715.4512,800
Aug 26, 201915.8115.8115.6615.6815.374,100
Aug 23, 201915.7815.8215.6615.6615.352,100
Aug 22, 201915.6415.8115.6415.7015.3911,600
Aug 21, 201915.5415.7715.4315.5615.2516,500
Aug 20, 201915.8715.8715.5215.5415.236,100
Aug 19, 201915.6915.8615.6515.8615.549,400
Aug 16, 201915.3515.5415.3415.5015.1918,400
Aug 15, 201915.7115.7115.0015.3014.9952,100
Aug 14, 201915.7515.8815.7515.7515.4310,100
Aug 13, 201915.9015.9215.8415.9215.603,400
Aug 12, 201915.9315.9515.8615.9215.6015,200
Aug 09, 201915.7815.9515.7815.9415.6210,000
Aug 08, 201915.9516.0615.8515.9615.6446,100
Aug 07, 201915.8015.9315.8015.9315.6113,500
Aug 06, 201915.9815.9815.9015.9515.6337,400
Aug 02, 201915.9616.0015.9216.0015.6812,200
Aug 01, 201915.9916.0315.9216.0015.6819,800
Jul 31, 201915.9216.0315.9115.9515.6322,400
Jul 30, 201915.9515.9615.8815.9115.5911,300
Jul 29, 201915.9816.0215.9515.9615.643,900
Jul 26, 201915.9116.0015.9116.0015.687,300
Jul 25, 201915.9015.9515.9015.9015.5833,500
Jul 24, 201915.9515.9515.8515.9015.589,400
Jul 23, 201915.9415.9515.8515.8615.546,900
Jul 22, 201915.9315.9515.8015.9215.6011,800
Jul 19, 201915.9515.9615.9315.9315.616,100
Jul 18, 201916.0016.0015.9115.9215.603,000
Jul 17, 201916.0316.0315.9115.9115.595,400
Jul 16, 201915.9816.0415.9115.9215.608,100
Jul 15, 201915.9516.0015.9515.9515.639,800
Jul 12, 201916.0016.0115.8615.9615.6484,600
Jul 11, 201916.0216.0216.0016.0015.682,000
Jul 10, 201916.0016.0415.9516.0115.696,400
Jul 09, 201915.9916.0115.9516.0015.6831,300
Jul 08, 201915.8016.0015.8015.9715.6557,000
Jul 05, 201915.7915.8015.7515.8015.488,700
Jul 04, 201915.8015.8115.7715.7715.454,000
Jul 03, 201915.9215.9215.7615.8815.567,000
Jul 02, 201915.9815.9915.9015.9315.615,100
Jun 28, 201915.8315.9715.8015.9515.635,400
Jun 27, 201915.7615.8515.7615.8415.523,100
Jun 26, 201915.6215.8515.6215.7415.4212,600
Jun 25, 201915.8415.8415.7315.7315.4111,200
Jun 24, 201915.8115.8415.7815.8015.488,000
Jun 21, 201915.9215.9615.8015.8115.4916,800
Jun 20, 201915.9715.9715.8715.9315.616,000
Jun 19, 201915.9216.0615.8016.0315.7123,200
Jun 18, 201915.9115.9515.9115.9315.6111,600
Jun 17, 201915.8515.9415.8515.9415.6210,800
Jun 14, 201915.8215.8315.7515.8315.516,300
Jun 13, 201915.9515.9615.7615.8515.5312,900
Jun 13, 20190.32 Dividend
Jun 12, 201916.0816.0815.9816.0215.3939,200
Jun 11, 201916.1316.1316.0216.0415.4015,000
Jun 10, 201916.0016.0515.9616.0315.4022,000
Jun 07, 201915.9116.0015.9015.9715.3415,900
Jun 06, 201916.0916.1015.8315.8315.2016,200
Jun 05, 201916.0916.0916.0016.0015.3717,000
Jun 04, 201916.0316.0816.0316.0615.4213,600
Jun 03, 201915.9516.0415.9515.9915.368,300
May 31, 201916.0116.0115.9515.9515.3214,900
May 30, 201915.9316.0215.9215.9715.3412,000
May 29, 201915.9815.9915.9015.9415.316,400
May 28, 201916.0116.0515.9616.0115.3827,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...