Skip to main content
logo
MCAN Mortgage Corporation (TSX:MKP)
Canada flag Canada · Delayed Price · Currency is CAD
22.51
+0.17 (0.76%)
Mar 24, 2026, 12:44 PM EST

MCAN Mortgage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202622.4222.5022.3522.50-0.72%15,535
Mar 23, 202621.9322.5921.9322.3422.341.78%68,709
Mar 20, 202622.2022.2521.8121.9521.95-1.13%74,360
Mar 19, 202622.5822.5821.9822.2022.20-1.94%58,449
Mar 18, 202622.5122.7122.5122.6422.64-0.09%27,371
Mar 17, 202622.5122.9022.5122.6622.660.98%68,134
Mar 16, 202622.3122.4721.9022.4422.44-120,330
Mar 13, 202622.6522.7722.3522.4422.44-2.56%63,408
Mar 12, 202623.5023.5123.0323.0322.60-2.21%84,528
Mar 11, 202623.6623.7523.4923.5523.11-0.72%42,475
Mar 10, 202623.6024.0123.4023.7223.280.81%53,925
Mar 9, 202623.7823.7823.0823.5323.09-2.49%118,496
Mar 6, 202624.1824.1823.7924.1323.68-0.21%49,162
Mar 5, 202624.2124.4823.9724.1823.73-0.98%55,172
Mar 4, 202624.0024.5024.0024.4223.961.67%55,249
Mar 3, 202624.2624.2623.8524.0223.57-0.91%99,969
Mar 2, 202624.6024.7424.1124.2423.79-1.66%91,709
Feb 27, 202624.3024.7024.2424.6524.191.48%76,549
Feb 26, 202624.4525.4923.9624.2923.84-0.29%354,425
Feb 25, 202624.5024.5324.3624.3623.91-0.29%63,604
Feb 24, 202624.3824.4924.0924.4323.970.21%40,415
Feb 23, 202624.4024.4724.0424.3823.920.12%62,984
Feb 20, 202624.1924.4724.1724.3523.900.79%55,425
Feb 19, 202624.2424.5523.8124.1623.710.62%52,587
Feb 18, 202623.9924.0823.9024.0123.560.59%35,088
Feb 17, 202623.9024.5023.6023.8723.420.93%55,256
Feb 13, 202623.1023.8223.1023.6523.212.83%46,828
Feb 12, 202623.2423.2422.9323.0022.57-0.78%21,011
Feb 11, 202623.5023.5523.1123.1822.75-0.94%47,284
Feb 10, 202623.2823.5023.2823.4022.960.34%25,149
Feb 9, 202623.3823.4423.2923.3222.880.39%20,611
Feb 6, 202622.9823.2922.9723.2322.801.66%35,674
Feb 5, 202622.9123.0022.7522.8522.42-0.26%55,401
Feb 4, 202622.7123.0222.7122.9122.480.93%43,063
Feb 3, 202622.7122.8222.5722.7022.28-0.04%45,889
Feb 2, 202622.5022.7122.3722.7122.291.29%25,815
Jan 30, 202622.5822.5822.3622.4222.00-0.71%52,311
Jan 29, 202622.6022.7322.5522.5822.16-0.09%49,904
Jan 28, 202622.7422.7422.5122.6022.18-0.26%42,357
Jan 27, 202622.6022.7422.4522.6622.240.76%31,166
Jan 26, 202622.5022.6322.4022.4922.07-0.04%36,181
Jan 23, 202622.4922.6022.3822.5022.080.22%26,838
Jan 22, 202622.5422.6422.4322.4522.03-0.22%46,391
Jan 21, 202622.4922.6022.3522.5022.080.31%29,704
Jan 20, 202622.5022.5522.3322.4322.01-0.53%41,353
Jan 19, 202622.5322.5522.2822.5522.13-28,835
Jan 16, 202622.4022.6222.2522.5522.130.85%33,529
Jan 15, 202622.3722.4222.3122.3621.940.31%28,557
Jan 14, 202622.6322.6322.2922.2921.87-1.55%33,802
Jan 13, 202622.5522.7122.5322.6422.220.27%44,388