TSX:MEME.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.65	36.68	36.65	36.68	36.68	0.80%	608
Dec 4, 2025	36.38	36.39	36.38	36.39	36.39	-0.25%	451
Dec 2, 2025	36.47	36.48	36.47	36.48	36.48	-0.16%	339
Dec 1, 2025	36.37	36.54	36.37	36.54	36.54	0.16%	307
Nov 28, 2025	36.48	36.48	36.48	36.48	36.48	0.75%	200
Nov 27, 2025	36.21	36.21	36.21	36.21	36.21	-1.01%	100
Nov 26, 2025	36.55	36.58	36.55	36.58	36.58	0.72%	600
Nov 24, 2025	36.29	36.32	36.29	36.32	36.32	0.75%	606
Nov 21, 2025	35.94	36.05	35.94	36.05	36.05	-1.12%	1,100
Nov 20, 2025	36.46	36.46	36.46	36.46	36.46	-1.27%	110
Nov 14, 2025	36.42	36.93	36.35	36.93	36.93	-0.78%	2,110
Nov 12, 2025	37.25	37.26	37.22	37.22	37.22	0.59%	300
Nov 11, 2025	37.00	37.00	36.96	37.00	37.00	-1.18%	500
Nov 3, 2025	37.43	37.44	37.43	37.44	37.44	1.52%	301
Oct 30, 2025	36.88	36.88	36.88	36.88	36.88	-1.42%	100
Oct 29, 2025	37.15	37.41	37.15	37.41	37.41	0.89%	4,249
Oct 28, 2025	37.08	37.08	37.08	37.08	37.08	0.16%	100
Oct 27, 2025	36.94	37.02	36.94	37.02	37.02	0.90%	400
Oct 24, 2025	36.82	37.04	36.68	36.69	36.69	-0.19%	5,600
Oct 23, 2025	36.74	36.76	36.74	36.76	36.76	0.77%	300
Oct 21, 2025	36.30	36.48	36.30	36.48	36.48	-0.55%	200
Oct 20, 2025	36.68	36.68	36.68	36.68	36.68	0.94%	100
Oct 17, 2025	36.30	36.34	36.30	36.34	36.34	0.72%	800
Oct 16, 2025	36.16	36.29	36.08	36.08	36.08	-0.61%	2,127
Oct 15, 2025	35.88	36.30	35.88	36.30	36.30	1.77%	1,800
Oct 14, 2025	35.65	35.67	35.65	35.67	35.67	2.85%	574
Oct 10, 2025	35.55	35.55	34.68	34.68	34.68	-3.48%	2,570
Oct 9, 2025	35.83	35.93	35.83	35.93	35.93	0.87%	1,100
Oct 8, 2025	35.87	35.88	35.55	35.62	35.62	-0.53%	1,200
Oct 7, 2025	35.81	35.81	35.81	35.81	35.81	-0.64%	100
Oct 6, 2025	36.03	36.04	36.03	36.04	36.04	-0.17%	200
Oct 3, 2025	36.00	36.10	36.00	36.10	36.10	2.70%	1,400
Sep 29, 2025	35.15	35.34	35.15	35.15	35.15	0.60%	900
Sep 26, 2025	34.94	34.94	34.94	34.94	34.94	-0.29%	300
Sep 25, 2025	35.04	35.04	35.04	35.04	35.04	-0.62%	100
Sep 24, 2025	35.24	35.26	35.24	35.26	35.26	0.34%	800
Sep 23, 2025	35.12	35.14	35.12	35.14	35.14	0.46%	300
Sep 19, 2025	34.84	34.98	34.84	34.98	34.98	-0.09%	400
Sep 16, 2025	35.01	35.01	35.01	35.01	35.01	0.69%	100
Sep 12, 2025	34.76	34.77	34.76	34.77	34.77	1.13%	400
Sep 10, 2025	34.38	34.38	34.38	34.38	34.38	1.12%	100
Sep 9, 2025	33.90	34.00	33.90	34.00	34.00	1.58%	200
Sep 3, 2025	33.10	33.47	33.10	33.47	33.47	1.27%	300
Aug 29, 2025	33.14	33.23	32.86	33.05	33.05	-0.51%	1,600
Aug 28, 2025	33.65	33.65	33.21	33.22	33.22	-0.92%	300
Aug 22, 2025	33.53	33.53	33.53	33.53	33.53	0.09%	100
Aug 21, 2025	33.50	33.50	33.50	33.50	33.50	-0.06%	100
Aug 18, 2025	33.52	33.52	33.52	33.52	33.52	0.42%	102
Aug 15, 2025	33.37	33.38	33.37	33.38	33.38	0.82%	347
Aug 14, 2025	33.29	33.29	33.11	33.11	33.11	-1.49%	400