TSX:MCAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	13.10	13.11	13.09	13.09	13.09	0.15%	6,125
Nov 11, 2026	13.04	13.07	13.04	13.07	13.07	0.62%	35,000
Nov 10, 2026	13.02	13.02	12.99	12.99	12.99	-	5,000
Nov 9, 2026	12.98	13.01	12.98	12.99	12.99	0.46%	18,300
Nov 5, 2026	12.93	12.93	12.93	12.93	12.93	-0.46%	206
Nov 3, 2026	12.99	12.99	12.99	12.99	12.99	-	177
Nov 2, 2026	12.99	12.99	12.99	12.99	12.99	1.09%	201
Oct 30, 2026	12.88	12.89	12.84	12.85	12.85	0.16%	5,500
Oct 28, 2026	12.84	12.84	12.83	12.83	12.83	-0.39%	1,900
Oct 23, 2026	12.88	12.88	12.88	12.88	12.88	-1.53%	291
Oct 22, 2026	13.08	13.08	13.08	13.08	13.08	3.24%	3,971
Oct 20, 2026	12.67	12.67	12.67	12.67	12.67	0.80%	100
Oct 19, 2026	12.54	12.57	12.54	12.57	12.57	-0.63%	10,100
Oct 16, 2026	12.64	12.65	12.61	12.65	12.65	0.56%	46,657
Oct 15, 2026	12.52	12.58	12.52	12.58	12.58	1.37%	36,405
Oct 14, 2026	12.39	12.41	12.37	12.41	12.41	0.08%	26,900
Oct 13, 2026	12.35	12.41	12.34	12.40	12.40	1.56%	41,158
Oct 9, 2026	12.21	12.21	12.21	12.21	12.21	0.74%	5,020
Oct 8, 2026	12.06	12.14	12.05	12.12	12.12	0.66%	41,500
Oct 7, 2026	12.07	12.07	12.04	12.04	12.04	-0.91%	28,200
Oct 6, 2026	12.21	12.21	12.15	12.15	12.15	-0.49%	50,002
Oct 5, 2026	12.19	12.21	12.19	12.21	12.21	-0.08%	9,912
Oct 2, 2026	12.19	12.23	12.18	12.22	12.22	0.66%	26,600
Oct 1, 2026	12.14	12.14	12.14	12.14	12.14	-0.08%	4,900
Sep 30, 2026	12.17	12.20	12.15	12.15	12.15	-0.16%	21,900
Sep 29, 2026	12.17	12.17	12.17	12.17	12.17	-0.65%	4,900
Sep 25, 2026	12.25	12.25	12.25	12.25	12.25	0.08%	4,400
Sep 24, 2026	12.24	12.24	12.24	12.24	12.24	-0.08%	600
Sep 21, 2026	12.25	12.25	12.25	12.25	12.25	0.25%	1,400
Sep 18, 2026	12.22	12.22	12.22	12.22	12.22	-0.97%	1,230
Sep 14, 2026	12.34	12.34	12.34	12.34	12.34	1.23%	210
Sep 9, 2026	12.33	12.33	12.19	12.19	12.19	-2.56%	2,968
Sep 4, 2026	12.51	12.51	12.51	12.51	12.51	-	600
Sep 3, 2026	12.49	12.51	12.49	12.51	12.51	0.24%	921
Aug 21, 2026	12.48	12.48	12.48	12.48	12.48	0.24%	100
Aug 20, 2026	12.47	12.47	12.45	12.45	12.45	-0.72%	2,900
Aug 17, 2026	12.54	12.54	12.54	12.54	12.54	-0.63%	2,156
Aug 14, 2026	12.64	12.64	12.62	12.62	12.62	0.56%	1,913
Aug 13, 2026	12.55	12.55	12.55	12.55	12.55	-0.24%	1,326
Aug 12, 2026	12.53	12.58	12.53	12.58	12.58	-0.24%	9,027
Aug 11, 2026	12.62	12.62	12.61	12.61	12.61	0.40%	4,170
Aug 10, 2026	12.58	12.58	12.56	12.56	12.56	0.40%	483
Aug 7, 2026	12.51	12.51	12.51	12.51	12.51	-1.03%	2,200
Aug 5, 2026	12.64	12.64	12.64	12.64	12.64	0.88%	558
Aug 4, 2026	12.58	12.58	12.53	12.53	12.53	0.40%	500
Jul 31, 2026	12.48	12.48	12.48	12.48	12.48	0.16%	1,440
Jul 30, 2026	12.46	12.46	12.46	12.46	12.46	0.08%	206
Jul 17, 2026	12.47	12.47	12.45	12.45	12.45	0.65%	2,800
Jul 15, 2026	12.37	12.37	12.37	12.37	12.37	0.57%	500
Jul 13, 2026	12.32	12.32	12.30	12.30	12.30	0.99%	625