MRD.TO - Melcor Developments Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201912.1012.3012.1012.1012.105,584
Nov 14, 201912.1012.3012.1012.1012.105,600
Nov 13, 201912.0012.0411.9812.0412.042,300
Nov 12, 201912.1812.1811.8511.8511.854,600
Nov 11, 201912.1012.1712.0012.0012.003,500
Nov 08, 201912.0112.1012.0012.0512.0517,500
Nov 07, 201912.1012.1012.1012.1012.10600
Nov 06, 201912.1412.1412.0612.0612.061,600
Nov 05, 201912.2012.2012.1512.1512.154,300
Nov 04, 201912.1312.3012.0012.2212.224,300
Nov 01, 201912.5012.5012.3012.4912.495,200
Oct 31, 201912.6512.6512.5012.5012.501,100
Oct 30, 201912.4512.5012.4512.5012.505,800
Oct 29, 201912.4012.4612.4012.4612.463,300
Oct 28, 201912.3012.4112.3012.4112.411,100
Oct 25, 201912.9812.9812.5012.5012.501,600
Oct 24, 201912.4112.4212.4012.4012.403,800
Oct 23, 201912.4512.4712.4512.4712.47400
Oct 22, 201912.1512.3512.1512.3512.354,000
Oct 21, 201912.1612.3012.1612.3012.301,600
Oct 18, 201912.2912.3012.2712.2712.272,000
Oct 17, 201912.1512.3012.1512.3012.302,600
Oct 16, 201912.4512.4512.3012.3012.304,400
Oct 15, 201912.1612.5412.1612.5412.544,100
Oct 11, 201912.4012.4012.4012.4012.40100
Oct 10, 201912.4012.4012.3912.3912.39300
Oct 09, 201912.0812.0812.0812.0812.08500
Oct 08, 201912.2612.4812.2612.4812.481,300
Oct 07, 201912.2712.3312.2512.3312.337,500
Oct 04, 201912.2612.3012.2512.2512.253,600
Oct 03, 201912.2112.3012.2112.3012.301,900
Oct 02, 201912.2312.3612.2312.2712.27700
Oct 01, 201912.3312.4312.3312.3512.351,800
Sep 30, 201912.3412.4012.2212.3312.332,400
Sep 27, 201912.5012.6612.3012.4112.418,300
Sep 26, 201912.2112.6612.2112.6612.664,400
Sep 25, 201912.2612.2812.2612.2612.26700
Sep 24, 201912.2012.3412.2012.3412.342,100
Sep 23, 201912.3012.3012.3012.3012.30100
Sep 20, 201912.2012.3012.1812.3012.303,600
Sep 19, 201912.1812.1811.9912.0412.0417,100
Sep 18, 201912.2712.3912.2412.2412.241,200
Sep 17, 201912.2612.4012.2612.4012.40900
Sep 16, 201912.3012.4212.3012.4212.422,100
Sep 13, 201912.1812.3312.1812.3312.331,700
Sep 13, 20190.12 Dividend
Sep 12, 201912.3112.3112.2512.2612.146,300
Sep 11, 201912.3112.3112.3012.3012.181,200
Sep 10, 201912.3812.3912.3312.3312.211,300
Sep 09, 201912.4012.4112.3012.3812.261,000
Sep 06, 201912.3012.3012.3012.3012.18200
Sep 05, 201912.4012.4512.4012.4512.331,000
Sep 04, 201912.2412.3312.2312.3312.218,200
Sep 03, 201912.0012.3012.0012.2012.0819,300
Aug 30, 201911.7712.3411.7712.3412.2214,200
Aug 29, 201911.7812.0611.7712.0611.941,100
Aug 28, 201911.6911.7411.4411.6811.577,700
Aug 27, 201911.9111.9111.6511.6511.549,700
Aug 26, 201911.9512.1811.9011.9111.795,200
Aug 23, 201912.0012.0211.9511.9511.8312,300
Aug 22, 201911.9012.0511.9011.9811.862,100
Aug 21, 201912.0012.0811.9211.9511.836,200
Aug 20, 201912.1812.1811.8311.9811.867,300
Aug 19, 201912.0512.2512.0512.2512.133,200
Aug 16, 201911.9012.0611.9012.0611.944,500
Aug 15, 201912.4912.5012.0512.0511.935,600
Aug 14, 201912.4912.4912.1012.1011.981,600
Aug 13, 201912.3112.5012.1512.5012.383,200
Aug 12, 201912.3112.5012.3112.4712.353,900
Aug 09, 201912.2612.4912.2612.2812.161,700
Aug 08, 201912.1912.2112.1912.2112.093,900
Aug 07, 201912.2612.2912.0512.1512.038,800
Aug 06, 201912.4212.5512.2512.2512.1314,700
Aug 02, 201913.6913.6912.5812.6512.538,900
Aug 01, 201913.4213.5013.2013.2013.077,000
Jul 31, 201913.1513.3813.1513.3013.177,500
Jul 30, 201913.1513.1513.0413.0512.92600
Jul 29, 201913.2013.2713.2013.2713.142,200
Jul 26, 201913.1613.1613.1413.1613.03700
Jul 25, 201913.1013.1213.1013.1012.97600
Jul 24, 201913.0213.2013.0213.1713.041,000
Jul 23, 201913.0113.0113.0113.0112.881,800
Jul 22, 201913.0513.1313.0513.1313.002,200
Jul 19, 201913.0713.1013.0713.1012.972,000
Jul 18, 201912.9713.0912.9713.0912.961,000
Jul 17, 201912.8512.9512.8512.8912.764,300
Jul 16, 201912.9712.9712.9512.9512.823,000
Jul 15, 201913.4013.4012.9513.0512.922,400
Jul 12, 201913.2713.3912.9512.9512.825,100
Jul 11, 201913.2813.2913.2613.2613.132,700
Jul 10, 201912.9613.3312.9513.3313.209,600
Jul 09, 201912.9912.9912.9912.9912.861,000
Jul 08, 201912.7112.9112.7112.9112.782,100
Jul 05, 201913.1013.1012.5312.8512.7211,300
Jul 04, 201913.0113.1613.0113.1613.032,000
Jul 03, 201912.8813.0012.7513.0012.874,600
Jul 02, 201912.8312.8312.7512.7512.633,200
Jun 28, 201912.6012.7512.6012.7512.632,000
Jun 27, 201912.9812.9812.5012.6012.4810,800
Jun 26, 201912.8012.8012.5012.5512.435,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...