Mainstreet Equity Corp. (TSX:MEQ)
Canada · Delayed Price · Currency is CAD 186.01
-1.29 (-0.69%)
Sep 26, 2025, 3:59 PM EDT
Mainstreet Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 187.19 | 187.19 | 185.68 | 186.01 | 186.01 | -0.69% | 2,500 |
| Sep 25, 2025 | 186.50 | 187.30 | 184.75 | 187.30 | 187.30 | 0.16% | 4,902 |
| Sep 24, 2025 | 187.10 | 187.29 | 186.01 | 187.00 | 187.00 | -0.16% | 4,700 |
| Sep 23, 2025 | 189.30 | 190.15 | 185.26 | 187.30 | 187.30 | -1.28% | 6,825 |
| Sep 22, 2025 | 192.50 | 193.06 | 189.73 | 189.73 | 189.73 | -1.46% | 5,400 |
| Sep 19, 2025 | 193.19 | 193.19 | 192.55 | 192.55 | 192.55 | -0.23% | 1,200 |
| Sep 18, 2025 | 190.11 | 193.58 | 190.11 | 193.00 | 193.00 | 0.75% | 2,022 |
| Sep 17, 2025 | 191.34 | 192.74 | 191.00 | 191.57 | 191.57 | -0.37% | 3,900 |
| Sep 16, 2025 | 192.00 | 192.47 | 189.32 | 192.29 | 192.29 | 0.67% | 3,339 |
| Sep 15, 2025 | 193.02 | 193.07 | 191.00 | 191.01 | 191.01 | -0.97% | 3,100 |
| Sep 12, 2025 | 193.22 | 193.46 | 190.82 | 192.89 | 192.89 | -0.46% | 3,400 |
| Sep 11, 2025 | 195.69 | 195.69 | 193.35 | 193.79 | 193.79 | 0.43% | 3,500 |
| Sep 10, 2025 | 196.89 | 196.89 | 191.80 | 192.96 | 192.96 | -0.72% | 5,900 |
| Sep 9, 2025 | 197.38 | 197.38 | 194.35 | 194.35 | 194.35 | -0.18% | 6,200 |
| Sep 8, 2025 | 201.75 | 201.75 | 194.71 | 194.71 | 194.71 | -1.81% | 5,003 |
| Sep 5, 2025 | 198.09 | 200.00 | 196.81 | 198.29 | 198.29 | 0.13% | 4,638 |
| Sep 4, 2025 | 197.57 | 198.03 | 196.79 | 198.03 | 198.03 | 0.52% | 929 |
| Sep 3, 2025 | 195.99 | 197.75 | 195.99 | 197.00 | 197.00 | 0.52% | 1,900 |
| Sep 2, 2025 | 198.00 | 198.00 | 195.98 | 195.98 | 195.98 | -0.78% | 1,900 |
| Aug 29, 2025 | 196.82 | 198.91 | 193.84 | 197.52 | 197.52 | -0.23% | 4,500 |
| Aug 28, 2025 | 198.21 | 198.21 | 196.81 | 197.97 | 197.97 | 0.60% | 2,636 |
| Aug 27, 2025 | 199.88 | 199.88 | 196.00 | 196.78 | 196.78 | 0.69% | 1,800 |
| Aug 26, 2025 | 197.56 | 198.76 | 195.43 | 195.43 | 195.43 | -0.80% | 2,827 |
| Aug 25, 2025 | 199.06 | 199.06 | 193.26 | 197.00 | 197.00 | -1.26% | 7,400 |
| Aug 22, 2025 | 200.99 | 201.02 | 199.51 | 199.51 | 199.51 | -0.27% | 1,905 |
| Aug 21, 2025 | 202.00 | 202.00 | 196.02 | 200.06 | 200.06 | -0.71% | 7,200 |
| Aug 20, 2025 | 202.01 | 202.25 | 201.10 | 201.50 | 201.50 | -0.24% | 1,200 |
| Aug 19, 2025 | 204.89 | 204.89 | 201.01 | 201.99 | 201.99 | 0.49% | 5,900 |
| Aug 18, 2025 | 206.09 | 206.09 | 200.26 | 201.00 | 201.00 | -0.99% | 3,708 |
| 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 |