Mainstreet Equity Corp. (TSX:MEQ)
Canada · Delayed Price · Currency is CAD 168.71
+0.72 (0.43%)
Sep 4, 2026, 4:00 PM EST
Mainstreet Equity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 164.35 | 169.56 | 164.35 | 168.71 | 168.71 | 0.43% | 6,668 |
| Sep 3, 2026 | 164.09 | 168.96 | 164.09 | 167.99 | 167.99 | -0.27% | 5,429 |
| Sep 2, 2026 | 162.10 | 168.44 | 162.10 | 168.44 | 168.44 | 3.66% | 8,914 |
| Sep 1, 2026 | 166.56 | 168.87 | 162.50 | 162.50 | 162.50 | -3.95% | 12,575 |
| Aug 31, 2026 | 168.32 | 169.19 | 166.95 | 169.19 | 169.19 | 0.20% | 8,563 |
| Aug 28, 2026 | 168.00 | 169.54 | 168.00 | 168.85 | 168.85 | 0.77% | 5,936 |
| Aug 27, 2026 | 165.09 | 168.78 | 165.09 | 167.56 | 167.56 | 0.93% | 6,703 |
| Aug 26, 2026 | 169.36 | 170.37 | 166.01 | 166.01 | 166.01 | -2.36% | 29,251 |
| Aug 25, 2026 | 169.26 | 170.52 | 168.73 | 170.02 | 170.02 | 0.15% | 2,383 |
| Aug 24, 2026 | 169.50 | 169.76 | 168.00 | 169.76 | 169.76 | -0.14% | 2,890 |
| Aug 21, 2026 | 168.86 | 170.16 | 168.36 | 170.00 | 170.00 | 0.98% | 4,278 |
| Aug 20, 2026 | 169.76 | 170.75 | 167.49 | 168.35 | 168.35 | -0.83% | 8,130 |
| Aug 19, 2026 | 168.03 | 169.76 | 168.00 | 169.76 | 169.76 | 1.64% | 3,177 |
| Aug 18, 2026 | 167.07 | 169.77 | 167.02 | 167.02 | 167.02 | 0.01% | 7,950 |
| Aug 17, 2026 | 170.12 | 170.12 | 166.99 | 167.00 | 167.00 | -2.13% | 6,272 |
| Aug 14, 2026 | 170.00 | 171.50 | 169.76 | 170.63 | 170.63 | 0.96% | 5,320 |
| Aug 13, 2026 | 171.01 | 171.77 | 169.00 | 169.00 | 169.00 | -0.59% | 5,783 |
| Aug 12, 2026 | 167.29 | 171.01 | 167.29 | 170.00 | 170.00 | -0.78% | 5,652 |
| Aug 11, 2026 | 165.93 | 171.34 | 165.77 | 171.34 | 171.34 | 3.13% | 6,991 |
| Aug 10, 2026 | 165.08 | 169.19 | 165.08 | 166.14 | 166.14 | -0.18% | 6,897 |
| Aug 7, 2026 | 169.40 | 169.40 | 166.02 | 166.44 | 166.44 | -0.82% | 8,962 |
| Aug 6, 2026 | 171.00 | 172.66 | 166.07 | 167.82 | 167.82 | -1.86% | 18,040 |
| Aug 5, 2026 | 173.50 | 173.50 | 170.00 | 171.00 | 171.00 | -1.44% | 13,593 |
| Aug 4, 2026 | 176.00 | 179.56 | 173.50 | 173.50 | 173.50 | -2.19% | 8,952 |
| Jul 31, 2026 | 175.52 | 177.44 | 173.67 | 177.38 | 177.38 | 0.36% | 10,562 |
| Jul 30, 2026 | 177.57 | 177.57 | 175.54 | 176.74 | 176.74 | -0.18% | 999 |
| Jul 29, 2026 | 178.61 | 180.45 | 176.01 | 177.06 | 177.06 | -2.18% | 9,036 |
| Jul 28, 2026 | 180.38 | 182.50 | 179.36 | 181.01 | 181.01 | 0.08% | 5,348 |
| Jul 27, 2026 | 178.23 | 180.86 | 178.16 | 180.86 | 180.86 | 1.77% | 4,597 |
| Jul 24, 2026 | 177.05 | 180.00 | 176.55 | 177.72 | 177.72 | 0.38% | 8,966 |
| Jul 23, 2026 | 175.99 | 177.50 | 175.00 | 177.04 | 177.04 | 0.02% | 10,115 |
| Jul 22, 2026 | 175.84 | 177.00 | 175.29 | 177.00 | 177.00 | 0.95% | 6,461 |
| Jul 21, 2026 | 176.54 | 176.99 | 174.25 | 175.33 | 175.33 | -0.69% | 12,224 |
| Jul 20, 2026 | 175.99 | 177.00 | 175.39 | 176.55 | 176.55 | 0.01% | 8,477 |
| Jul 17, 2026 | 176.31 | 177.40 | 175.54 | 176.53 | 176.53 | 0.11% | 6,748 |
| Jul 16, 2026 | 171.25 | 176.41 | 171.25 | 176.41 | 176.33 | 1.08% | 8,172 |
| Jul 15, 2026 | 171.51 | 175.79 | 171.51 | 174.52 | 174.44 | 2.06% | 10,129 |
| Jul 14, 2026 | 172.09 | 174.03 | 168.99 | 171.00 | 170.92 | -0.73% | 25,523 |
| Jul 13, 2026 | 172.00 | 174.00 | 172.00 | 172.25 | 172.17 | -0.99% | 6,335 |
| Jul 10, 2026 | 175.01 | 175.01 | 172.98 | 173.98 | 173.90 | -0.85% | 4,946 |
| Jul 9, 2026 | 175.69 | 176.51 | 173.46 | 175.47 | 175.39 | 0.09% | 5,566 |
| Jul 8, 2026 | 173.00 | 175.31 | 173.00 | 175.31 | 175.23 | 0.97% | 6,130 |
| Jul 7, 2026 | 165.08 | 173.69 | 165.08 | 173.63 | 173.55 | 0.25% | 6,351 |
| Jul 6, 2026 | 173.91 | 173.91 | 172.00 | 173.19 | 173.11 | -0.17% | 3,921 |
| Jul 3, 2026 | 173.43 | 173.49 | 171.90 | 173.49 | 173.41 | -0.46% | 1,582 |
| Jul 2, 2026 | 170.47 | 174.30 | 170.14 | 174.29 | 174.21 | 2.50% | 8,866 |
| Jun 30, 2026 | 170.39 | 171.78 | 170.04 | 170.04 | 169.96 | -0.14% | 5,016 |
| Jun 29, 2026 | 171.93 | 171.93 | 170.23 | 170.28 | 170.20 | -0.12% | 3,031 |
| Jun 26, 2026 | 170.22 | 171.50 | 169.20 | 170.48 | 170.40 | 0.76% | 6,415 |
| Jun 25, 2026 | 170.22 | 170.22 | 169.20 | 169.20 | 169.12 | - | 4,297 |