Mainstreet Equity Corp. (TSX:MEQ)
Canada · Delayed Price · Currency is CAD 185.01
+2.01 (1.10%)
Nov 14, 2025, 3:59 PM EST
Mainstreet Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 182.28 | 186.32 | 181.71 | 185.01 | 185.01 | 1.10% | 16,800 |
| Nov 13, 2025 | 181.06 | 183.46 | 181.00 | 183.00 | 183.00 | 0.01% | 6,000 |
| Nov 12, 2025 | 184.10 | 184.10 | 182.00 | 182.98 | 182.98 | -0.21% | 4,300 |
| Nov 11, 2025 | 185.00 | 185.00 | 182.25 | 183.37 | 183.37 | -1.25% | 2,012 |
| Nov 10, 2025 | 185.00 | 186.50 | 184.27 | 185.70 | 185.70 | -0.16% | 2,337 |
| Nov 7, 2025 | 185.59 | 186.00 | 182.00 | 186.00 | 186.00 | -0.09% | 5,919 |
| Nov 6, 2025 | 186.42 | 186.42 | 185.00 | 186.16 | 186.16 | -0.21% | 2,400 |
| Nov 5, 2025 | 188.73 | 188.73 | 184.00 | 186.55 | 186.55 | 0.30% | 9,500 |
| Nov 4, 2025 | 187.42 | 188.48 | 185.66 | 186.00 | 186.00 | -1.06% | 7,002 |
| Nov 3, 2025 | 189.87 | 190.07 | 187.10 | 187.99 | 187.99 | -0.41% | 15,543 |
| Oct 31, 2025 | 189.44 | 191.62 | 188.50 | 188.76 | 188.76 | -0.92% | 2,700 |
| Oct 30, 2025 | 192.73 | 192.73 | 188.70 | 190.52 | 190.52 | 0.46% | 1,900 |
| Oct 29, 2025 | 194.08 | 194.08 | 189.00 | 189.65 | 189.65 | -2.86% | 7,211 |
| Oct 28, 2025 | 197.51 | 198.00 | 195.24 | 195.24 | 195.24 | -1.44% | 3,415 |
| Oct 27, 2025 | 195.31 | 200.00 | 195.00 | 198.10 | 198.10 | -0.45% | 4,400 |
| Oct 24, 2025 | 201.00 | 201.20 | 199.00 | 199.00 | 199.00 | -0.50% | 2,900 |
| Oct 23, 2025 | 197.99 | 200.50 | 197.99 | 200.00 | 200.00 | 1.52% | 3,800 |
| Oct 22, 2025 | 195.73 | 197.51 | 195.73 | 197.00 | 197.00 | 1.22% | 2,500 |
| Oct 21, 2025 | 193.00 | 195.20 | 191.89 | 194.63 | 194.63 | 1.24% | 2,700 |
| Oct 20, 2025 | 188.00 | 193.25 | 188.00 | 192.24 | 192.24 | 4.05% | 5,800 |
| Oct 17, 2025 | 185.01 | 186.20 | 182.00 | 184.76 | 184.76 | -0.24% | 4,400 |
| Oct 16, 2025 | 185.84 | 187.33 | 185.20 | 185.20 | 185.16 | -0.69% | 3,006 |
| Oct 15, 2025 | 180.75 | 186.99 | 180.75 | 186.49 | 186.45 | 3.18% | 7,328 |
| Oct 14, 2025 | 181.65 | 181.76 | 180.14 | 180.75 | 180.71 | -0.56% | 6,435 |
| Oct 10, 2025 | 184.40 | 184.40 | 180.96 | 181.76 | 181.72 | -1.09% | 7,700 |
| Oct 9, 2025 | 188.40 | 188.40 | 183.77 | 183.77 | 183.73 | -0.11% | 2,639 |
| Oct 8, 2025 | 187.22 | 187.22 | 183.97 | 183.98 | 183.94 | -0.86% | 3,100 |
| Oct 7, 2025 | 186.14 | 187.81 | 184.41 | 185.57 | 185.53 | 0.06% | 4,501 |
| Oct 6, 2025 | 183.77 | 186.34 | 183.55 | 185.46 | 185.42 | 1.01% | 4,200 |
| Oct 3, 2025 | 186.08 | 186.08 | 183.60 | 183.60 | 183.56 | -0.92% | 7,300 |
| Oct 2, 2025 | 186.50 | 186.60 | 185.11 | 185.30 | 185.26 | -0.91% | 3,400 |
| Oct 1, 2025 | 188.83 | 188.83 | 186.00 | 187.00 | 186.96 | 0.32% | 4,500 |
| Sep 30, 2025 | 186.67 | 188.00 | 185.08 | 186.40 | 186.36 | 0.47% | 4,439 |
| Sep 29, 2025 | 186.50 | 190.16 | 185.52 | 185.52 | 185.48 | -0.26% | 5,814 |
| Sep 26, 2025 | 187.19 | 187.19 | 185.68 | 186.01 | 185.97 | -0.69% | 2,500 |
| Sep 25, 2025 | 186.50 | 187.30 | 184.75 | 187.30 | 187.26 | 0.16% | 4,902 |
| Sep 24, 2025 | 187.10 | 187.29 | 186.01 | 187.00 | 186.96 | -0.16% | 4,700 |
| Sep 23, 2025 | 189.30 | 190.15 | 185.26 | 187.30 | 187.26 | -1.28% | 6,825 |
| Sep 22, 2025 | 192.50 | 193.06 | 189.73 | 189.73 | 189.69 | -1.46% | 5,400 |
| Sep 19, 2025 | 193.19 | 193.19 | 192.55 | 192.55 | 192.51 | -0.23% | 1,200 |
| Sep 18, 2025 | 190.11 | 193.58 | 190.11 | 193.00 | 192.96 | 0.75% | 2,022 |
| Sep 17, 2025 | 191.34 | 192.74 | 191.00 | 191.57 | 191.53 | -0.37% | 3,900 |
| Sep 16, 2025 | 192.00 | 192.47 | 189.32 | 192.29 | 192.25 | 0.67% | 3,339 |
| Sep 15, 2025 | 193.02 | 193.07 | 191.00 | 191.01 | 190.97 | -0.97% | 3,100 |
| Sep 12, 2025 | 193.22 | 193.46 | 190.82 | 192.89 | 192.85 | -0.46% | 3,400 |
| Sep 11, 2025 | 195.69 | 195.69 | 193.35 | 193.79 | 193.75 | 0.43% | 3,500 |
| Sep 10, 2025 | 196.89 | 196.89 | 191.80 | 192.96 | 192.92 | -0.72% | 5,900 |
| Sep 9, 2025 | 197.38 | 197.38 | 194.35 | 194.35 | 194.31 | -0.18% | 6,200 |
| Sep 8, 2025 | 201.75 | 201.75 | 194.71 | 194.71 | 194.67 | -1.81% | 5,003 |
| Sep 5, 2025 | 198.09 | 200.00 | 196.81 | 198.29 | 198.25 | 0.13% | 4,638 |