Mainstreet Equity Corp. (TSX:MEQ)
Canada · Delayed Price · Currency is CAD 174.89
-2.16 (-1.22%)
At close: Mar 20, 2026
Mainstreet Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 177.50 | 177.50 | 174.89 | 174.89 | 174.89 | -1.22% | 8,306 |
| Mar 19, 2026 | 177.04 | 178.50 | 177.04 | 177.05 | 177.05 | -1.19% | 2,774 |
| Mar 18, 2026 | 178.20 | 179.18 | 177.19 | 179.18 | 179.18 | 0.07% | 6,125 |
| Mar 17, 2026 | 179.99 | 180.98 | 178.50 | 179.06 | 179.06 | 0.31% | 3,098 |
| Mar 16, 2026 | 178.00 | 178.89 | 178.00 | 178.50 | 178.50 | 0.28% | 3,083 |
| Mar 13, 2026 | 178.99 | 179.45 | 178.00 | 178.00 | 178.00 | -0.10% | 3,791 |
| Mar 12, 2026 | 181.09 | 183.00 | 178.00 | 178.18 | 178.18 | -1.56% | 10,113 |
| Mar 11, 2026 | 183.24 | 183.50 | 181.00 | 181.00 | 181.00 | -2.16% | 6,659 |
| Mar 10, 2026 | 180.90 | 187.47 | 180.90 | 185.00 | 185.00 | 1.21% | 7,849 |
| Mar 9, 2026 | 183.22 | 184.43 | 180.05 | 182.78 | 182.78 | -0.66% | 7,196 |
| Mar 6, 2026 | 181.59 | 184.73 | 181.59 | 184.00 | 184.00 | -0.28% | 36,463 |
| Mar 5, 2026 | 185.01 | 185.96 | 184.40 | 184.51 | 184.51 | -0.26% | 12,335 |
| Mar 4, 2026 | 183.09 | 186.43 | 183.09 | 185.00 | 185.00 | 0.59% | 5,235 |
| Mar 3, 2026 | 183.95 | 185.00 | 182.00 | 183.92 | 183.92 | -1.55% | 7,367 |
| Mar 2, 2026 | 185.20 | 188.50 | 185.20 | 186.82 | 186.82 | -0.53% | 11,806 |
| Feb 27, 2026 | 184.92 | 188.18 | 184.54 | 187.82 | 187.82 | 1.97% | 150,767 |
| Feb 26, 2026 | 182.94 | 184.64 | 182.94 | 184.20 | 184.20 | 1.22% | 12,962 |
| Feb 25, 2026 | 182.45 | 182.76 | 181.06 | 181.98 | 181.98 | 0.26% | 8,541 |
| Feb 24, 2026 | 181.51 | 183.20 | 181.01 | 181.50 | 181.50 | - | 7,064 |
| Feb 23, 2026 | 177.99 | 182.30 | 177.99 | 181.50 | 181.50 | -0.60% | 5,510 |
| Feb 20, 2026 | 177.69 | 182.60 | 177.69 | 182.60 | 182.60 | 1.47% | 7,162 |
| Feb 19, 2026 | 177.61 | 179.98 | 177.61 | 179.95 | 179.95 | 1.32% | 4,366 |
| Feb 18, 2026 | 174.55 | 179.15 | 174.55 | 177.61 | 177.61 | 1.25% | 6,248 |
| Feb 17, 2026 | 174.49 | 175.41 | 172.62 | 175.41 | 175.41 | 0.68% | 5,826 |
| Feb 13, 2026 | 172.02 | 174.22 | 172.00 | 174.22 | 174.22 | 1.02% | 6,323 |
| Feb 12, 2026 | 176.55 | 177.29 | 172.46 | 172.46 | 172.46 | -1.90% | 6,752 |
| Feb 11, 2026 | 174.25 | 177.94 | 173.59 | 175.80 | 175.80 | 1.44% | 12,074 |
| Feb 10, 2026 | 172.00 | 174.94 | 171.35 | 173.30 | 173.30 | 0.76% | 8,694 |
| Feb 9, 2026 | 172.61 | 174.01 | 170.00 | 171.99 | 171.99 | 0.16% | 7,165 |
| Feb 6, 2026 | 173.81 | 174.19 | 171.52 | 171.72 | 171.72 | -0.31% | 6,073 |
| Feb 5, 2026 | 173.09 | 174.77 | 172.25 | 172.26 | 172.26 | -1.61% | 6,918 |
| Feb 4, 2026 | 176.00 | 177.28 | 174.40 | 175.07 | 175.07 | -0.25% | 26,250 |
| Feb 3, 2026 | 176.01 | 177.73 | 174.49 | 175.50 | 175.50 | -0.64% | 4,437 |
| Feb 2, 2026 | 177.50 | 177.60 | 174.68 | 176.63 | 176.63 | 1.15% | 6,759 |
| Jan 30, 2026 | 176.26 | 176.26 | 173.08 | 174.62 | 174.62 | -0.93% | 6,962 |
| Jan 29, 2026 | 179.00 | 179.00 | 175.00 | 176.26 | 176.26 | -1.59% | 8,932 |
| Jan 28, 2026 | 178.34 | 180.07 | 177.92 | 179.11 | 179.11 | 0.43% | 14,356 |
| Jan 27, 2026 | 181.81 | 181.81 | 176.06 | 178.35 | 178.35 | -0.36% | 6,232 |
| Jan 26, 2026 | 185.00 | 185.00 | 178.80 | 179.00 | 179.00 | -0.05% | 9,338 |
| Jan 23, 2026 | 174.02 | 180.88 | 173.89 | 179.09 | 179.09 | 1.70% | 8,659 |
| Jan 22, 2026 | 174.00 | 177.21 | 174.00 | 176.09 | 176.09 | 1.25% | 16,360 |
| Jan 21, 2026 | 175.41 | 175.42 | 171.18 | 173.91 | 173.91 | 0.82% | 38,779 |
| Jan 20, 2026 | 173.49 | 173.90 | 170.72 | 172.50 | 172.50 | -0.24% | 17,739 |
| Jan 19, 2026 | 175.01 | 175.10 | 172.84 | 172.91 | 172.91 | -1.19% | 14,727 |
| Jan 16, 2026 | 177.52 | 177.52 | 175.00 | 175.00 | 175.00 | -1.64% | 7,427 |
| Jan 15, 2026 | 179.05 | 179.05 | 177.90 | 177.91 | 177.83 | -0.06% | 4,496 |
| Jan 14, 2026 | 179.41 | 179.44 | 177.71 | 178.02 | 177.94 | -0.51% | 5,603 |
| Jan 13, 2026 | 180.69 | 180.78 | 176.00 | 178.93 | 178.85 | -0.32% | 9,718 |
| Jan 12, 2026 | 179.16 | 180.00 | 178.60 | 179.50 | 179.42 | 0.53% | 6,335 |
| Jan 9, 2026 | 180.83 | 180.83 | 178.56 | 178.56 | 178.48 | -0.30% | 6,943 |