Mainstreet Equity Corp. (TSX:MEQ)
Canada
· Delayed Price · Currency is CAD 190.10
+0.52 (0.27%)
Jun 11, 2025, 4:00 PM EDT
Mainstreet Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 189.97 | 191.14 | 189.04 | 190.10 | 190.10 | 0.27% | 23,458 |
| Jun 10, 2025 | 189.82 | 190.16 | 188.62 | 189.58 | 189.58 | -0.73% | 1,900 |
| Jun 9, 2025 | 191.74 | 191.74 | 189.99 | 190.98 | 190.98 | -0.09% | 2,100 |
| Jun 6, 2025 | 190.18 | 191.98 | 189.00 | 191.16 | 191.16 | 0.60% | 3,600 |
| Jun 5, 2025 | 191.00 | 192.23 | 190.00 | 190.02 | 190.02 | -0.51% | 6,300 |
| Jun 4, 2025 | 193.53 | 193.53 | 190.62 | 191.00 | 191.00 | 0.02% | 2,600 |
| Jun 3, 2025 | 194.18 | 194.18 | 190.62 | 190.97 | 190.97 | -0.97% | 2,600 |
| Jun 2, 2025 | 194.02 | 194.52 | 190.21 | 192.84 | 192.84 | -0.97% | 4,500 |
| May 30, 2025 | 197.63 | 197.63 | 193.28 | 194.73 | 194.73 | 0.13% | 5,900 |
| May 29, 2025 | 195.00 | 195.00 | 190.50 | 194.47 | 194.47 | 0.12% | 10,614 |
| May 28, 2025 | 193.82 | 194.23 | 190.06 | 194.23 | 194.23 | 0.36% | 2,200 |
| May 27, 2025 | 192.61 | 193.54 | 189.49 | 193.54 | 193.54 | 1.25% | 4,100 |
| May 26, 2025 | 190.00 | 195.00 | 189.71 | 191.16 | 191.16 | 0.21% | 2,036 |
| May 23, 2025 | 189.85 | 192.23 | 188.59 | 190.75 | 190.75 | -0.43% | 3,612 |
| May 22, 2025 | 192.48 | 192.48 | 190.41 | 191.58 | 191.58 | -0.74% | 3,200 |
| May 21, 2025 | 193.84 | 193.85 | 190.69 | 193.00 | 193.00 | -0.37% | 2,700 |
| May 20, 2025 | 192.09 | 193.72 | 191.37 | 193.72 | 193.72 | 0.59% | 1,800 |
| May 16, 2025 | 189.95 | 194.03 | 189.95 | 192.59 | 192.59 | 0.11% | 3,000 |
| May 15, 2025 | 187.12 | 192.38 | 187.12 | 192.38 | 192.38 | 1.01% | 5,300 |
| May 14, 2025 | 191.45 | 191.50 | 190.23 | 190.45 | 190.45 | -0.89% | 1,400 |
| May 13, 2025 | 192.10 | 193.34 | 191.49 | 192.16 | 192.16 | -0.34% | 5,218 |
| May 12, 2025 | 194.00 | 194.01 | 189.44 | 192.82 | 192.82 | -0.40% | 4,100 |
| May 9, 2025 | 194.09 | 194.10 | 193.39 | 193.60 | 193.60 | -0.26% | 1,300 |
| May 8, 2025 | 194.92 | 195.00 | 193.55 | 194.10 | 194.10 | -0.09% | 3,102 |
| May 7, 2025 | 192.41 | 195.00 | 192.41 | 194.28 | 194.28 | 1.36% | 3,000 |
| May 6, 2025 | 192.64 | 193.02 | 189.97 | 191.68 | 191.68 | -0.87% | 2,900 |
| May 5, 2025 | 193.56 | 193.56 | 191.85 | 193.36 | 193.36 | -0.84% | 2,700 |
| May 2, 2025 | 191.54 | 198.44 | 190.83 | 195.00 | 195.00 | 1.94% | 9,500 |
| May 1, 2025 | 186.00 | 191.29 | 184.26 | 191.29 | 191.29 | 2.74% | 33,100 |
| Apr 30, 2025 | 186.00 | 186.50 | 185.82 | 186.19 | 186.19 | 0.10% | 2,037 |
| Apr 29, 2025 | 186.00 | 187.74 | 183.42 | 186.00 | 186.00 | -1.06% | 3,941 |
| Apr 28, 2025 | 191.00 | 191.00 | 188.00 | 188.00 | 188.00 | -2.72% | 3,421 |
| Apr 25, 2025 | 191.73 | 193.25 | 190.01 | 193.25 | 193.25 | 1.74% | 909 |
| Apr 24, 2025 | 188.14 | 193.74 | 188.14 | 189.94 | 189.94 | 0.12% | 3,200 |
| 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 |