Mainstreet Equity Corp. (TSX:MEQ)
Canada
· Delayed Price · Currency is CAD 185.42
-3.77 (-1.99%)
Mar 28, 2025, 4:00 PM EST
Mainstreet Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 186.90 | 189.73 | 185.42 | 185.42 | 185.42 | -1.99% | 5,775 |
| Mar 27, 2025 | 180.13 | 189.19 | 180.13 | 189.19 | 189.19 | 3.38% | 4,100 |
| Mar 26, 2025 | 182.40 | 183.00 | 180.10 | 183.00 | 183.00 | -0.06% | 9,021 |
| Mar 25, 2025 | 183.06 | 184.44 | 182.00 | 183.11 | 183.11 | -0.62% | 7,031 |
| Mar 24, 2025 | 187.00 | 187.00 | 182.72 | 184.25 | 184.25 | -1.11% | 26,600 |
| Mar 21, 2025 | 185.72 | 186.31 | 184.80 | 186.31 | 186.31 | -1.42% | 2,607 |
| Mar 20, 2025 | 188.50 | 188.99 | 188.50 | 188.99 | 188.99 | 0.14% | 1,617 |
| Mar 19, 2025 | 189.68 | 189.68 | 187.53 | 188.72 | 188.72 | 1.56% | 1,527 |
| Mar 18, 2025 | 188.55 | 188.55 | 183.65 | 185.82 | 185.82 | -2.32% | 2,200 |
| Mar 17, 2025 | 190.91 | 190.91 | 188.81 | 190.23 | 190.23 | 1.89% | 1,800 |
| Mar 14, 2025 | 192.90 | 192.90 | 186.69 | 186.70 | 186.70 | 0.13% | 2,600 |
| Mar 13, 2025 | 192.76 | 194.15 | 185.08 | 186.45 | 186.45 | -3.27% | 5,700 |
| Mar 12, 2025 | 195.00 | 195.00 | 192.76 | 192.76 | 192.76 | 0.01% | 1,700 |
| Mar 11, 2025 | 193.76 | 193.88 | 191.58 | 192.75 | 192.75 | -0.51% | 9,500 |
| Mar 10, 2025 | 196.01 | 197.99 | 192.85 | 193.73 | 193.73 | -1.40% | 4,600 |
| Mar 7, 2025 | 196.73 | 198.18 | 195.19 | 196.49 | 196.49 | 0.25% | 3,920 |
| Mar 6, 2025 | 201.45 | 201.45 | 196.00 | 196.00 | 196.00 | -2.00% | 4,419 |
| Mar 5, 2025 | 199.50 | 200.01 | 199.50 | 200.00 | 200.00 | 0.19% | 5,900 |
| Mar 4, 2025 | 200.18 | 201.06 | 196.50 | 199.62 | 199.62 | -0.64% | 4,600 |
| Mar 3, 2025 | 205.00 | 205.00 | 199.73 | 200.90 | 200.90 | 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 |
| Feb 11, 2025 | 208.93 | 208.93 | 206.56 | 206.56 | 206.56 | -1.40% | 1,824 |
| Feb 10, 2025 | 208.51 | 210.57 | 208.51 | 209.50 | 209.50 | 0.20% | 2,200 |
| Feb 7, 2025 | 208.96 | 209.08 | 206.65 | 209.08 | 209.08 | -0.21% | 1,200 |
| Feb 6, 2025 | 208.18 | 209.53 | 207.40 | 209.53 | 209.53 | 0.37% | 18,000 |
| Feb 5, 2025 | 208.55 | 209.45 | 207.34 | 208.75 | 208.75 | -0.18% | 2,240 |
| Feb 4, 2025 | 196.16 | 209.12 | 196.16 | 209.12 | 209.12 | 7.96% | 5,047 |
| Feb 3, 2025 | 201.50 | 203.87 | 193.15 | 193.70 | 193.70 | -5.83% | 12,418 |
| Jan 31, 2025 | 203.59 | 205.91 | 202.43 | 205.70 | 205.70 | 0.75% | 2,309 |
| Jan 30, 2025 | 201.31 | 204.16 | 199.78 | 204.16 | 204.16 | 2.02% | 5,200 |
| Jan 29, 2025 | 205.93 | 205.93 | 200.02 | 200.12 | 200.12 | -3.09% | 4,340 |
| Jan 28, 2025 | 207.27 | 207.84 | 204.18 | 206.50 | 206.50 | -0.64% | 1,631 |
| Jan 27, 2025 | 209.85 | 210.50 | 207.84 | 207.84 | 207.84 | -1.49% | 2,400 |
| Jan 24, 2025 | 209.82 | 211.85 | 209.53 | 210.98 | 210.98 | -0.13% | 4,100 |
| Jan 23, 2025 | 204.23 | 211.26 | 204.23 | 211.26 | 211.26 | 3.74% | 2,902 |
| Jan 22, 2025 | 198.08 | 203.65 | 198.08 | 203.65 | 203.65 | 2.64% | 2,500 |
| Jan 21, 2025 | 199.42 | 199.66 | 197.86 | 198.42 | 198.42 | -0.79% | 5,000 |
| Jan 20, 2025 | 200.01 | 200.50 | 200.00 | 200.00 | 200.00 | - | 1,000 |
| Jan 17, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | -1.36% | 2,921 |