Mainstreet Equity Corp. (TSX:MEQ)
Canada
· Delayed Price · Currency is CAD 189.94
+1.27 (0.67%)
Apr 24, 2025, 3:59 PM EDT
Mainstreet Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 188.14 | 193.74 | 188.14 | 189.94 | 189.94 | 0.12% | 3,153 |
| Apr 23, 2025 | 190.54 | 191.44 | 189.24 | 189.71 | 189.71 | 0.55% | 3,300 |
| Apr 22, 2025 | 182.04 | 188.67 | 182.04 | 188.67 | 188.67 | 0.92% | 1,700 |
| Apr 21, 2025 | 181.51 | 186.95 | 181.11 | 186.95 | 186.95 | 1.05% | 1,300 |
| Apr 17, 2025 | 185.01 | 186.31 | 184.11 | 185.00 | 185.00 | - | 2,839 |
| Apr 16, 2025 | 183.37 | 185.00 | 183.37 | 185.00 | 184.96 | 0.01% | 1,606 |
| Apr 15, 2025 | 182.16 | 185.64 | 182.16 | 184.99 | 184.95 | 1.09% | 2,300 |
| Apr 14, 2025 | 190.45 | 190.45 | 179.50 | 183.00 | 182.96 | 0.30% | 11,100 |
| Apr 11, 2025 | 183.56 | 183.62 | 181.30 | 182.46 | 182.42 | -0.60% | 1,500 |
| Apr 10, 2025 | 185.50 | 185.61 | 183.56 | 183.56 | 183.52 | -1.58% | 1,700 |
| Apr 9, 2025 | 180.00 | 189.00 | 180.00 | 186.51 | 186.47 | 2.65% | 4,739 |
| Apr 8, 2025 | 185.59 | 187.50 | 181.68 | 181.69 | 181.65 | -2.70% | 6,714 |
| Apr 7, 2025 | 181.74 | 186.74 | 181.00 | 186.74 | 186.70 | 2.80% | 6,004 |
| Apr 4, 2025 | 188.01 | 188.01 | 181.00 | 181.65 | 181.61 | -4.62% | 5,800 |
| Apr 3, 2025 | 193.28 | 193.28 | 188.28 | 190.45 | 190.41 | -1.73% | 3,509 |
| Apr 2, 2025 | 190.64 | 193.81 | 189.19 | 193.80 | 193.76 | 1.49% | 2,000 |
| Apr 1, 2025 | 191.00 | 191.00 | 188.08 | 190.95 | 190.91 | 0.82% | 1,816 |
| Mar 31, 2025 | 181.68 | 191.14 | 181.68 | 189.40 | 189.36 | 2.15% | 6,800 |
| Mar 28, 2025 | 186.90 | 189.73 | 185.42 | 185.42 | 185.38 | -1.99% | 5,800 |
| Mar 27, 2025 | 180.13 | 189.19 | 180.13 | 189.19 | 189.15 | 3.38% | 4,100 |
| Mar 26, 2025 | 182.40 | 183.00 | 180.10 | 183.00 | 182.96 | -0.06% | 9,021 |
| Mar 25, 2025 | 183.06 | 184.44 | 182.00 | 183.11 | 183.07 | -0.62% | 7,030 |
| Mar 24, 2025 | 187.00 | 187.00 | 182.72 | 184.25 | 184.21 | -1.11% | 26,600 |
| Mar 21, 2025 | 185.72 | 186.31 | 184.80 | 186.31 | 186.27 | -1.42% | 2,607 |
| Mar 20, 2025 | 188.50 | 188.99 | 188.50 | 188.99 | 188.95 | 0.14% | 1,617 |
| Mar 19, 2025 | 189.68 | 189.68 | 187.53 | 188.72 | 188.68 | 1.56% | 1,527 |
| Mar 18, 2025 | 188.55 | 188.55 | 183.65 | 185.82 | 185.78 | -2.32% | 2,200 |
| Mar 17, 2025 | 190.91 | 190.91 | 188.81 | 190.23 | 190.19 | 1.89% | 1,800 |
| Mar 14, 2025 | 192.90 | 192.90 | 186.69 | 186.70 | 186.66 | 0.13% | 2,600 |
| Mar 13, 2025 | 192.76 | 194.15 | 185.08 | 186.45 | 186.41 | -3.27% | 5,700 |
| Mar 12, 2025 | 195.00 | 195.00 | 192.76 | 192.76 | 192.72 | 0.01% | 1,700 |
| Mar 11, 2025 | 193.76 | 193.88 | 191.58 | 192.75 | 192.71 | -0.51% | 9,500 |
| Mar 10, 2025 | 196.01 | 197.99 | 192.85 | 193.73 | 193.69 | -1.40% | 4,600 |
| Mar 7, 2025 | 196.73 | 198.18 | 195.19 | 196.49 | 196.45 | 0.25% | 3,920 |
| Mar 6, 2025 | 201.45 | 201.45 | 196.00 | 196.00 | 195.96 | -2.00% | 4,419 |
| Mar 5, 2025 | 199.50 | 200.01 | 199.50 | 200.00 | 199.96 | 0.19% | 5,900 |
| Mar 4, 2025 | 200.18 | 201.06 | 196.50 | 199.62 | 199.58 | -0.64% | 4,600 |
| Mar 3, 2025 | 205.00 | 205.00 | 199.73 | 200.90 | 200.86 | 0.40% | 2,700 |
| Feb 28, 2025 | 202.40 | 202.40 | 200.10 | 200.10 | 200.10 | -1.53% | 2,000 |
| Feb 27, 2025 | 201.20 | 206.21 | 201.07 | 203.20 | 203.20 | 0.17% | 8,900 |
| Feb 26, 2025 | 203.00 | 204.91 | 202.40 | 202.85 | 202.85 | -1.81% | 2,100 |
| Feb 25, 2025 | 203.71 | 206.59 | 203.71 | 206.59 | 206.59 | 1.41% | 1,900 |
| Feb 24, 2025 | 205.00 | 205.00 | 201.47 | 203.71 | 203.71 | 1.46% | 3,600 |
| Feb 21, 2025 | 201.85 | 204.59 | 198.85 | 200.78 | 200.78 | -1.09% | 6,900 |
| Feb 20, 2025 | 201.01 | 203.00 | 200.99 | 203.00 | 203.00 | 0.99% | 10,800 |
| Feb 19, 2025 | 202.59 | 202.59 | 201.01 | 201.01 | 201.01 | -0.49% | 1,000 |
| Feb 18, 2025 | 202.15 | 203.34 | 202.00 | 202.00 | 202.00 | 0.52% | 910 |
| Feb 14, 2025 | 204.50 | 204.50 | 200.95 | 200.95 | 200.95 | -0.77% | 1,924 |
| Feb 13, 2025 | 203.00 | 203.08 | 202.50 | 202.50 | 202.50 | -0.25% | 1,143 |
| Feb 12, 2025 | 205.99 | 205.99 | 203.00 | 203.00 | 203.00 | -1.72% | 3,529 |