MCAN Mortgage Corporation (TSX:MKP)
Canada flag Canada · Delayed Price · Currency is CAD
19.51
-0.03 (-0.15%)
Jul 11, 2025, 9:58 AM EDT

MCAN Mortgage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 19.50 19.59 19.47 19.54 19.54 0.41% 24,953
Jul 9, 2025 19.40 19.50 19.40 19.46 19.46 0.46% 24,800
Jul 8, 2025 19.44 19.47 19.37 19.37 19.37 -0.15% 13,738
Jul 7, 2025 19.46 19.50 19.37 19.40 19.40 -0.15% 53,004
Jul 4, 2025 19.46 19.57 19.43 19.43 19.43 -0.26% 13,800
Jul 3, 2025 19.50 19.65 19.40 19.48 19.48 0.05% 71,500
Jul 2, 2025 19.45 19.47 19.30 19.47 19.47 0.10% 38,616
Jun 30, 2025 19.35 19.45 19.26 19.45 19.45 1.09% 28,200
Jun 27, 2025 19.38 19.40 19.15 19.24 19.24 0.52% 26,140
Jun 26, 2025 19.24 19.25 19.12 19.14 19.14 -0.47% 58,728
Jun 25, 2025 19.39 19.39 19.16 19.23 19.23 -0.47% 21,122
Jun 24, 2025 19.21 19.41 19.21 19.32 19.32 1.05% 45,018
Jun 23, 2025 19.20 19.28 19.08 19.12 19.12 -0.78% 35,000
Jun 20, 2025 19.14 19.27 19.14 19.27 19.27 0.52% 19,500
Jun 19, 2025 19.11 19.21 19.00 19.17 19.17 0.79% 45,116
Jun 18, 2025 19.03 19.15 19.01 19.02 19.02 -0.16% 28,200
Jun 17, 2025 19.01 19.08 18.91 19.05 19.05 0.21% 60,519
Jun 16, 2025 19.15 19.23 19.01 19.01 19.01 -0.63% 28,118
Jun 13, 2025 19.22 19.31 19.10 19.13 19.13 -2.60% 52,741
Jun 12, 2025 19.55 19.79 19.42 19.64 19.23 1.18% 68,214
Jun 11, 2025 19.51 19.56 19.41 19.41 19.00 -0.26% 37,245
Jun 10, 2025 19.60 19.60 19.45 19.46 19.05 -0.92% 81,220
Jun 9, 2025 19.50 19.73 19.35 19.64 19.23 1.08% 66,100
Jun 6, 2025 19.76 19.76 19.25 19.43 19.02 -1.02% 98,000
Jun 5, 2025 19.68 19.87 19.57 19.63 19.22 0.26% 71,208
Jun 4, 2025 19.89 19.97 19.51 19.58 19.17 -1.51% 71,100
Jun 3, 2025 19.88 19.88 19.75 19.88 19.46 0.56% 27,832
Jun 2, 2025 19.75 19.86 19.72 19.77 19.36 0.30% 36,800
May 30, 2025 19.78 19.80 19.66 19.71 19.30 0.36% 34,500
May 29, 2025 19.62 19.78 19.62 19.64 19.23 0.41% 27,336
May 28, 2025 19.48 19.67 19.37 19.56 19.15 0.67% 46,225
May 27, 2025 19.45 19.45 19.33 19.43 19.02 0.21% 25,207
May 26, 2025 19.20 19.39 19.05 19.39 18.99 2.00% 18,900
May 23, 2025 19.01 19.15 18.92 19.01 18.61 0.32% 16,600
May 22, 2025 19.16 19.16 18.93 18.95 18.55 -0.94% 23,900
May 21, 2025 19.11 19.15 19.00 19.13 18.73 - 40,200
May 20, 2025 19.47 19.47 19.13 19.13 18.73 -1.09% 24,500
May 16, 2025 19.20 19.37 19.20 19.34 18.94 0.73% 28,100
May 15, 2025 19.17 19.29 19.15 19.20 18.80 0.47% 21,400
May 14, 2025 19.18 19.18 19.04 19.11 18.71 0.05% 35,900
May 13, 2025 19.10 19.25 19.08 19.10 18.70 -0.21% 39,100
May 12, 2025 19.25 19.35 19.11 19.14 18.74 0.16% 66,447
May 9, 2025 19.13 19.15 18.96 19.11 18.71 0.05% 43,900
May 8, 2025 18.91 19.13 18.80 19.10 18.70 0.58% 116,500
May 7, 2025 19.03 19.13 18.87 18.99 18.59 0.42% 23,537
May 6, 2025 18.94 19.04 18.85 18.91 18.52 -0.11% 9,700
May 5, 2025 19.00 19.12 18.86 18.93 18.53 -0.58% 33,500
May 2, 2025 19.01 19.12 18.94 19.04 18.64 0.05% 37,200
May 1, 2025 18.93 19.06 18.89 19.03 18.63 0.74% 52,900
Apr 30, 2025 18.85 18.95 18.63 18.89 18.50 -0.16% 21,431