Mainstreet Equity Corp. (TSX:MEQ)
Canada · Delayed Price · Currency is CAD 167.70
+0.18 (0.11%)
May 21, 2026, 1:00 PM EST
Mainstreet Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 166.90 | 169.02 | 166.60 | 167.52 | 167.52 | 0.49% | 10,031 |
| May 19, 2026 | 167.70 | 169.32 | 166.69 | 166.70 | 166.70 | -0.79% | 8,878 |
| May 15, 2026 | 174.90 | 174.90 | 166.60 | 168.02 | 168.02 | -0.24% | 10,688 |
| May 14, 2026 | 168.28 | 168.52 | 166.03 | 168.42 | 168.42 | 0.73% | 9,471 |
| May 13, 2026 | 170.63 | 170.63 | 167.17 | 167.20 | 167.20 | -1.66% | 15,129 |
| May 12, 2026 | 173.84 | 173.84 | 168.92 | 170.02 | 170.02 | -1.90% | 22,254 |
| May 11, 2026 | 180.74 | 180.74 | 172.09 | 173.32 | 173.32 | -2.08% | 22,944 |
| May 8, 2026 | 177.49 | 178.50 | 176.80 | 177.00 | 177.00 | -1.34% | 12,068 |
| May 7, 2026 | 176.60 | 180.20 | 175.33 | 179.41 | 179.41 | 1.25% | 19,376 |
| May 6, 2026 | 179.30 | 181.54 | 177.00 | 177.19 | 177.19 | -0.89% | 17,993 |
| May 5, 2026 | 178.10 | 180.05 | 177.52 | 178.79 | 178.79 | 1.31% | 3,394 |
| May 4, 2026 | 180.74 | 181.38 | 176.48 | 176.48 | 176.48 | -1.92% | 5,192 |
| May 1, 2026 | 180.03 | 182.27 | 179.28 | 179.93 | 179.93 | -0.91% | 9,105 |
| Apr 30, 2026 | 178.10 | 182.50 | 178.10 | 181.59 | 181.59 | 0.39% | 6,063 |
| Apr 29, 2026 | 184.52 | 186.24 | 180.88 | 180.88 | 180.88 | -1.82% | 5,741 |
| Apr 28, 2026 | 189.91 | 189.91 | 184.23 | 184.23 | 184.23 | -1.40% | 5,285 |
| Apr 27, 2026 | 186.03 | 187.26 | 184.51 | 186.84 | 186.84 | -0.18% | 6,430 |
| Apr 24, 2026 | 183.09 | 188.00 | 183.09 | 187.18 | 187.18 | 2.07% | 7,625 |
| Apr 23, 2026 | 183.09 | 184.73 | 181.00 | 183.39 | 183.39 | 0.09% | 3,546 |
| Apr 22, 2026 | 177.11 | 184.30 | 177.11 | 183.23 | 183.23 | 0.47% | 3,841 |
| Apr 21, 2026 | 185.00 | 185.00 | 181.00 | 182.38 | 182.38 | -1.31% | 6,001 |
| Apr 20, 2026 | 181.50 | 184.80 | 181.50 | 184.80 | 184.80 | 0.98% | 4,411 |
| Apr 17, 2026 | 182.00 | 183.00 | 181.30 | 183.00 | 183.00 | 0.75% | 2,743 |
| Apr 16, 2026 | 181.11 | 182.99 | 180.20 | 181.63 | 181.55 | 0.85% | 4,306 |
| Apr 15, 2026 | 178.89 | 182.96 | 178.89 | 180.10 | 180.02 | -0.31% | 6,321 |
| Apr 14, 2026 | 181.57 | 183.30 | 178.97 | 180.66 | 180.58 | -1.64% | 3,791 |
| Apr 13, 2026 | 181.97 | 183.67 | 180.56 | 183.67 | 183.59 | 0.93% | 4,801 |
| Apr 10, 2026 | 179.00 | 182.06 | 179.00 | 181.97 | 181.89 | 0.76% | 1,979 |
| Apr 9, 2026 | 181.13 | 181.43 | 179.75 | 180.59 | 180.51 | -0.69% | 2,565 |
| Apr 8, 2026 | 178.00 | 182.97 | 177.99 | 181.85 | 181.77 | 3.03% | 7,714 |
| Apr 7, 2026 | 176.53 | 178.18 | 176.51 | 176.51 | 176.43 | -0.51% | 1,598 |
| Apr 6, 2026 | 176.50 | 177.49 | 176.50 | 177.41 | 177.33 | -0.08% | 1,033 |
| Apr 2, 2026 | 176.00 | 179.64 | 175.69 | 177.55 | 177.47 | 0.85% | 10,632 |
| Apr 1, 2026 | 175.67 | 177.77 | 175.67 | 176.06 | 175.98 | 0.18% | 3,475 |
| Mar 31, 2026 | 176.00 | 177.41 | 175.75 | 175.75 | 175.67 | -0.39% | 3,527 |
| Mar 30, 2026 | 177.90 | 177.90 | 173.65 | 176.44 | 176.36 | 0.73% | 5,543 |
| Mar 27, 2026 | 174.25 | 175.16 | 173.14 | 175.16 | 175.08 | 0.45% | 6,661 |
| Mar 26, 2026 | 177.95 | 177.95 | 174.37 | 174.37 | 174.29 | -2.48% | 3,595 |
| Mar 25, 2026 | 178.41 | 178.80 | 176.16 | 178.80 | 178.72 | 1.94% | 5,129 |
| Mar 24, 2026 | 175.90 | 176.79 | 175.06 | 175.40 | 175.32 | -0.30% | 2,841 |
| Mar 23, 2026 | 174.90 | 177.47 | 174.90 | 175.93 | 175.85 | 0.59% | 4,404 |
| Mar 20, 2026 | 177.50 | 177.50 | 174.89 | 174.89 | 174.81 | -1.22% | 8,306 |
| Mar 19, 2026 | 177.04 | 178.50 | 177.04 | 177.05 | 176.97 | -1.19% | 2,774 |
| Mar 18, 2026 | 178.20 | 179.18 | 177.19 | 179.18 | 179.10 | 0.07% | 6,125 |
| Mar 17, 2026 | 179.99 | 180.98 | 178.50 | 179.06 | 178.98 | 0.31% | 3,083 |
| Mar 16, 2026 | 178.00 | 178.89 | 178.00 | 178.50 | 178.42 | 0.28% | 3,083 |
| Mar 13, 2026 | 178.99 | 179.45 | 178.00 | 178.00 | 177.92 | -0.10% | 3,791 |
| Mar 12, 2026 | 181.09 | 183.00 | 178.00 | 178.18 | 178.10 | -1.56% | 10,113 |
| Mar 11, 2026 | 183.24 | 183.50 | 181.00 | 181.00 | 180.92 | -2.16% | 6,659 |
| Mar 10, 2026 | 180.90 | 187.47 | 180.90 | 185.00 | 184.92 | 1.21% | 7,849 |