TSX:MCAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	12.23	12.23	12.18	12.18	12.18	0.41%	4,424
Jul 6, 2026	12.12	12.13	12.12	12.13	12.13	-0.25%	2,510
Jul 3, 2026	12.16	12.16	12.16	12.16	12.16	1.08%	1,501
Jun 29, 2026	12.03	12.03	12.03	12.03	12.03	1.35%	100
Jun 22, 2026	11.87	11.87	11.87	11.87	11.87	0.25%	401
Jun 18, 2026	11.84	11.84	11.84	11.84	11.84	-0.92%	200
Jun 16, 2026	11.95	11.96	11.95	11.95	11.95	-0.50%	11,610
Jun 12, 2026	12.03	12.07	12.01	12.01	12.01	0.42%	52,400
Jun 10, 2026	11.96	11.96	11.96	11.96	11.96	-0.13%	4,900
Jun 5, 2026	11.98	11.98	11.98	11.98	11.98	-0.04%	1,400
Jun 4, 2026	11.98	11.98	11.98	11.98	11.98	0.59%	4,901
Jun 3, 2026	11.91	11.91	11.91	11.91	11.91	1.02%	2,600
May 28, 2026	11.79	11.79	11.79	11.79	11.79	-0.25%	9,900
May 26, 2026	11.82	11.82	11.82	11.82	11.82	-0.08%	1,902
May 25, 2026	11.83	11.83	11.83	11.83	11.83	-0.42%	1,002
May 22, 2026	11.88	11.88	11.88	11.88	11.88	1.28%	1,000
May 20, 2026	11.73	11.73	11.73	11.73	11.73	1.47%	100
May 15, 2026	11.56	11.56	11.56	11.56	11.56	0.09%	3,500
May 5, 2026	11.57	11.57	11.55	11.55	11.55	0.09%	5,200
May 4, 2026	11.55	11.63	11.54	11.54	11.54	-0.77%	10,126
May 1, 2026	11.67	11.67	11.63	11.63	11.63	0.35%	4,049
Apr 29, 2026	11.58	11.59	11.58	11.59	11.59	0.70%	4,141
Apr 27, 2026	11.77	11.77	11.77	11.77	11.51	-0.17%	1,000
Apr 24, 2026	11.78	11.79	11.78	11.79	11.53	0.08%	3,936
Apr 20, 2026	11.78	11.78	11.78	11.78	11.52	0.34%	1,053
Apr 16, 2026	11.74	11.74	11.74	11.74	11.48	0.64%	2,904
Apr 13, 2026	11.67	11.67	11.67	11.67	11.41	0.39%	202
Apr 9, 2026	11.62	11.62	11.62	11.62	11.36	-0.09%	1,900