Skip to main content
logo
MCAN Mortgage Corporation (TSX:MKP)
Canada flag Canada · Delayed Price · Currency is CAD
23.18
-0.22 (-0.94%)
At close: Feb 11, 2026

MCAN Mortgage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202623.5023.5523.1123.1823.18-0.94%47,284
Feb 10, 202623.2823.5023.2823.4023.400.34%25,149
Feb 9, 202623.3823.4423.2923.3223.320.39%20,611
Feb 6, 202622.9823.2922.9723.2323.231.66%35,674
Feb 5, 202622.9123.0022.7522.8522.85-0.26%55,401
Feb 4, 202622.7123.0222.7122.9122.910.93%43,063
Feb 3, 202622.7122.8222.5722.7022.70-0.04%45,889
Feb 2, 202622.5022.7122.3722.7122.711.29%25,815
Jan 30, 202622.5822.5822.3622.4222.42-0.71%52,311
Jan 29, 202622.6022.7322.5522.5822.58-0.09%49,904
Jan 28, 202622.7422.7422.5122.6022.60-0.26%42,357
Jan 27, 202622.6022.7422.4522.6622.660.76%31,166
Jan 26, 202622.5022.6322.4022.4922.49-0.04%36,181
Jan 23, 202622.4922.6022.3822.5022.500.22%26,838
Jan 22, 202622.5422.6422.4322.4522.45-0.22%46,391
Jan 21, 202622.4922.6022.3522.5022.500.31%29,704
Jan 20, 202622.5022.5522.3322.4322.43-0.53%41,353
Jan 19, 202622.5322.5522.2822.5522.55-28,835
Jan 16, 202622.4022.6222.2522.5522.550.85%33,529
Jan 15, 202622.3722.4222.3122.3622.360.31%28,557
Jan 14, 202622.6322.6322.2922.2922.29-1.55%33,802
Jan 13, 202622.5522.7122.5322.6422.640.27%44,388
Jan 12, 202622.5522.6322.4522.5822.58-0.09%30,360
Jan 9, 202622.6522.7222.5022.6022.600.22%25,977
Jan 8, 202622.4022.5722.3922.5522.550.89%35,154
Jan 7, 202622.7322.7522.2822.3522.35-1.46%35,045
Jan 6, 202622.4822.7422.4822.6822.680.80%75,565
Jan 5, 202622.4522.6522.2822.5022.500.22%50,970
Jan 2, 202622.4322.6222.3522.4522.450.09%33,479
Dec 31, 202522.3922.4522.2922.4322.430.22%11,880
Dec 30, 202522.4222.4822.3322.3822.38-18,583
Dec 29, 202522.3022.3822.2822.3822.380.45%19,775
Dec 24, 202522.4722.4722.2122.2822.28-0.36%20,025
Dec 23, 202522.4222.4222.2522.3622.36-0.36%12,568
Dec 22, 202522.3022.5622.3022.4422.440.67%39,184
Dec 19, 202522.2022.3722.2022.2922.290.27%34,659
Dec 18, 202522.1622.3122.0722.2322.230.63%35,524
Dec 17, 202522.1122.2421.8022.0922.09-0.18%43,864
Dec 16, 202522.3522.5121.8022.1322.13-1.64%86,776
Dec 15, 202522.7022.7722.4522.5022.50-2.22%75,924
Dec 12, 202523.2923.3723.0023.0122.60-0.56%88,504
Dec 11, 202523.2223.3023.0023.1422.73-0.69%60,159
Dec 10, 202522.8323.3822.8323.3022.882.24%85,855
Dec 9, 202522.8222.8522.7122.7922.380.44%39,946
Dec 8, 202522.5822.7322.5022.6922.290.44%130,784
Dec 5, 202522.2522.5922.2522.5922.191.48%40,555
Dec 4, 202522.2622.3722.2522.2621.860.32%44,256
Dec 3, 202522.0222.3222.0022.1921.790.68%41,260
Dec 2, 202522.0122.1021.9322.0421.650.14%20,719
Dec 1, 202522.0822.0821.8722.0121.620.14%42,006