Mainstreet Equity Corp. (TSX:MEQ)
Canada · Delayed Price · Currency is CAD 203.00
+3.00 (1.50%)
Aug 15, 2025, 3:59 PM EDT
Mainstreet Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 203.10 | 204.52 | 200.78 | 203.00 | 203.00 | 1.50% | 3,043 |
| Aug 14, 2025 | 199.16 | 201.77 | 199.16 | 200.00 | 200.00 | -0.03% | 3,500 |
| Aug 13, 2025 | 206.80 | 206.80 | 200.00 | 200.07 | 200.07 | -1.62% | 4,313 |
| Aug 12, 2025 | 197.00 | 203.36 | 196.99 | 203.36 | 203.36 | 4.05% | 6,100 |
| Aug 11, 2025 | 196.16 | 197.35 | 195.00 | 195.45 | 195.45 | 0.25% | 6,600 |
| Aug 8, 2025 | 197.63 | 197.63 | 193.41 | 194.96 | 194.96 | 0.70% | 5,723 |
| Aug 7, 2025 | 187.93 | 193.80 | 187.93 | 193.61 | 193.61 | 2.71% | 5,000 |
| Aug 6, 2025 | 193.56 | 195.30 | 187.83 | 188.51 | 188.51 | -0.91% | 5,134 |
| Aug 5, 2025 | 188.75 | 194.00 | 188.75 | 190.25 | 190.25 | 0.43% | 5,240 |
| Aug 1, 2025 | 187.00 | 189.44 | 186.01 | 189.44 | 189.44 | 2.40% | 4,130 |
| Jul 31, 2025 | 189.49 | 191.00 | 185.00 | 185.00 | 185.00 | -2.63% | 3,518 |
| Jul 30, 2025 | 184.67 | 190.00 | 184.00 | 190.00 | 190.00 | 1.78% | 4,300 |
| Jul 29, 2025 | 184.42 | 186.68 | 184.42 | 186.67 | 186.67 | 1.53% | 1,900 |
| Jul 28, 2025 | 183.50 | 186.00 | 183.50 | 183.85 | 183.85 | -0.07% | 2,725 |
| Jul 25, 2025 | 188.00 | 188.00 | 183.00 | 183.98 | 183.98 | -2.11% | 5,443 |
| Jul 24, 2025 | 187.42 | 187.94 | 186.88 | 187.94 | 187.94 | 0.22% | 735 |
| Jul 23, 2025 | 189.91 | 189.91 | 187.30 | 187.52 | 187.52 | -0.51% | 1,700 |
| Jul 22, 2025 | 189.42 | 189.50 | 187.40 | 188.49 | 188.49 | 0.55% | 3,600 |
| Jul 21, 2025 | 187.63 | 188.60 | 187.46 | 187.46 | 187.46 | -0.39% | 1,200 |
| Jul 18, 2025 | 187.57 | 188.34 | 187.25 | 188.20 | 188.20 | 0.34% | 1,224 |
| Jul 17, 2025 | 187.80 | 188.00 | 186.84 | 187.57 | 187.57 | 0.18% | 1,231 |
| Jul 16, 2025 | 188.25 | 188.25 | 186.12 | 187.23 | 187.19 | -0.30% | 3,500 |
| Jul 15, 2025 | 187.99 | 188.77 | 187.61 | 187.80 | 187.76 | -0.53% | 1,400 |
| Jul 14, 2025 | 187.35 | 188.81 | 187.25 | 188.81 | 188.77 | -0.27% | 3,736 |
| Jul 11, 2025 | 187.96 | 189.57 | 187.96 | 189.33 | 189.29 | 0.35% | 800 |
| Jul 10, 2025 | 186.65 | 188.69 | 186.57 | 188.67 | 188.63 | 1.67% | 2,500 |
| Jul 9, 2025 | 188.96 | 188.96 | 185.00 | 185.57 | 185.53 | 0.31% | 1,723 |
| Jul 8, 2025 | 184.00 | 186.50 | 183.62 | 185.00 | 184.96 | 0.22% | 3,111 |
| Jul 7, 2025 | 185.66 | 185.66 | 183.75 | 184.60 | 184.56 | 0.05% | 2,400 |
| Jul 4, 2025 | 183.66 | 185.00 | 182.63 | 184.50 | 184.46 | 1.10% | 5,819 |
| Jul 3, 2025 | 185.83 | 185.83 | 180.00 | 182.49 | 182.45 | -0.76% | 10,719 |
| Jul 2, 2025 | 190.71 | 190.71 | 183.41 | 183.88 | 183.84 | -1.28% | 9,000 |
| Jun 30, 2025 | 186.06 | 186.27 | 184.92 | 186.27 | 186.23 | 0.14% | 5,223 |
| Jun 27, 2025 | 188.00 | 188.34 | 186.01 | 186.01 | 185.97 | -1.21% | 5,946 |
| Jun 26, 2025 | 188.00 | 188.49 | 187.38 | 188.28 | 188.24 | 0.08% | 2,500 |
| Jun 25, 2025 | 188.22 | 188.58 | 187.00 | 188.13 | 188.09 | -0.35% | 5,228 |
| Jun 24, 2025 | 188.82 | 188.82 | 187.60 | 188.79 | 188.75 | -0.04% | 2,604 |
| Jun 23, 2025 | 188.15 | 189.17 | 187.84 | 188.86 | 188.82 | 0.44% | 4,100 |
| Jun 20, 2025 | 189.08 | 190.06 | 188.04 | 188.04 | 188.00 | -0.59% | 3,700 |
| Jun 19, 2025 | 189.46 | 189.46 | 187.50 | 189.15 | 189.11 | -0.47% | 5,829 |
| Jun 18, 2025 | 191.20 | 191.20 | 186.51 | 190.04 | 190.00 | -0.50% | 5,120 |
| Jun 17, 2025 | 186.17 | 191.60 | 186.17 | 190.99 | 190.95 | -0.20% | 2,010 |
| Jun 16, 2025 | 192.00 | 192.58 | 190.24 | 191.38 | 191.34 | -0.32% | 1,729 |
| Jun 13, 2025 | 190.84 | 192.00 | 189.59 | 192.00 | 191.96 | 0.36% | 2,800 |
| Jun 12, 2025 | 190.00 | 191.32 | 189.10 | 191.32 | 191.28 | 0.64% | 3,000 |
| Jun 11, 2025 | 189.97 | 191.14 | 189.04 | 190.10 | 190.06 | 0.27% | 23,500 |
| Jun 10, 2025 | 189.82 | 190.16 | 188.62 | 189.58 | 189.54 | -0.73% | 1,900 |
| Jun 9, 2025 | 191.74 | 191.74 | 189.99 | 190.98 | 190.94 | -0.09% | 2,100 |
| Jun 6, 2025 | 190.18 | 191.98 | 189.00 | 191.16 | 191.12 | 0.60% | 3,600 |
| Jun 5, 2025 | 191.00 | 192.23 | 190.00 | 190.02 | 189.98 | -0.51% | 6,300 |