Skip to main content
MCAN Mortgage Corporation (TSX: MKP)
Canada flag Canada · Delayed Price · Currency is CAD
17.85
-0.09 (-0.50%)
Dec 20, 2024, 4:00 PM EST

MCAN Mortgage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.7918.0417.7917.8517.85-0.50%45,561
Dec 19, 202418.0918.1017.7917.9417.94-0.22%72,100
Dec 18, 202418.1718.4117.9017.9817.98-1.21%108,000
Dec 17, 202418.0618.2817.9518.2018.200.33%73,400
Dec 16, 202418.7018.7418.0318.1418.14-2.47%193,100
Dec 13, 202418.8718.8718.4618.6018.60-3.02%103,300
Dec 12, 202419.4819.4819.1819.1818.79-1.34%61,300
Dec 11, 202419.5419.6219.4219.4419.04-0.72%108,800
Dec 10, 202419.7519.7519.4519.5819.18-0.31%37,800
Dec 9, 202419.6519.7819.5419.6419.240.05%116,200
Dec 6, 202419.7019.7019.5419.6319.23-0.20%39,500
Dec 5, 202419.5419.6819.4719.6719.270.92%35,400
Dec 4, 202419.5919.5919.3219.4919.09-0.36%145,700
Dec 3, 202419.6619.6619.5119.5619.160.05%23,000
Dec 2, 202419.6919.7419.4219.5519.15-0.71%46,900
Nov 29, 202419.7119.7119.5719.6919.290.66%21,518
Nov 28, 202419.5119.6119.3519.5619.161.03%26,226
Nov 27, 202419.4819.7319.3419.3618.97-0.31%64,500
Nov 26, 202419.4719.5319.3819.4219.03-0.41%70,536
Nov 25, 202419.7019.8619.5019.5019.10-0.51%69,600
Nov 22, 202419.5919.6719.5419.6019.200.46%23,532
Nov 21, 202419.4119.6519.4119.5119.110.83%27,609
Nov 20, 202419.6219.6219.2719.3518.96-1.78%47,200
Nov 19, 202419.5319.7119.4119.7019.300.66%38,324
Nov 18, 202419.5719.7019.5319.5719.17-0.25%29,540
Nov 15, 202419.5019.7019.4519.6219.220.67%39,500
Nov 14, 202419.4919.7819.4419.4919.09-0.05%96,435
Nov 13, 202419.4019.5019.1119.5019.10-0.76%74,602
Nov 12, 202418.4619.7518.3819.6519.257.67%152,300
Nov 11, 202418.4918.4918.2518.2517.88-0.92%57,633
Nov 8, 202418.4618.5018.2718.4218.05-0.43%31,723
Nov 7, 202418.4418.5018.2818.5018.121.04%79,840
Nov 6, 202418.4418.4418.2018.3117.940.33%18,328
Nov 5, 202418.1118.3318.1118.2517.880.83%10,000
Nov 4, 202418.1918.3018.0818.1017.73-36,108
Nov 1, 202418.2918.3518.0118.1017.73-0.82%33,100
Oct 31, 202418.5718.5718.2518.2517.88-1.30%33,400
Oct 30, 202418.4618.5718.3618.4918.110.05%19,600
Oct 29, 202418.5718.5718.3818.4818.10-0.75%27,215
Oct 28, 202418.6518.6818.5318.6218.240.11%17,634
Oct 25, 202418.8218.8218.5118.6018.22-0.43%23,239
Oct 24, 202418.6318.7018.5618.6818.300.97%28,206
Oct 23, 202418.7318.9018.5018.5018.12-1.49%63,500
Oct 22, 202418.7318.7818.5718.7818.400.21%39,300
Oct 21, 202418.6618.7418.5918.7418.360.43%36,208
Oct 18, 202418.7018.7718.5718.6618.28-0.16%30,700
Oct 17, 202418.4718.7918.2918.6918.311.58%67,930
Oct 16, 202418.7418.8918.2518.4018.03-1.50%144,812
Oct 15, 202418.4018.7718.2918.6818.301.63%95,732
Oct 11, 202418.2918.4118.2418.3818.010.82%107,904
Oct 10, 202418.2918.3018.1918.2317.860.33%50,400
Oct 9, 202418.1118.2518.1118.1717.800.44%40,549
Oct 8, 202418.0718.1718.0418.0917.720.17%36,439
Oct 7, 202418.2018.2017.9718.0617.69-0.66%76,044
Oct 4, 202418.1418.2218.0318.1817.810.89%58,500
Oct 3, 202417.9818.0917.9018.0217.650.22%36,141
Oct 2, 202418.0918.1117.8817.9817.61-78,609
Oct 1, 202417.9418.0517.9217.9817.61-23,000
Sep 30, 202417.8817.9817.7817.9817.610.84%43,304
Sep 27, 202418.0018.0817.8017.8317.47-0.56%29,921
Sep 26, 202417.8518.1017.8317.9317.570.34%73,407
Sep 25, 202417.8217.8917.8017.8717.510.51%14,400
Sep 24, 202417.7917.9117.7017.7817.420.28%33,738
Sep 23, 202417.9117.9517.7117.7317.37-0.95%14,425
Sep 20, 202417.8318.0317.8017.9017.54-33,534
Sep 19, 202417.8117.9817.7917.9017.540.51%61,000
Sep 18, 202417.7917.8417.7017.8117.450.23%51,300
Sep 17, 202417.5017.7917.5017.7717.411.20%60,300
Sep 16, 202417.5817.7217.4217.5617.20-0.17%86,300
Sep 13, 202417.6817.8117.2617.5917.23-2.71%111,600
Sep 12, 202418.0018.1517.9118.0817.331.12%135,029
Sep 11, 202417.7917.9317.7317.8817.141.02%76,000
Sep 10, 202417.7217.7617.5617.7016.97-0.45%45,100
Sep 9, 202417.6017.8217.6017.7817.041.31%78,015
Sep 6, 202417.6817.6817.4517.5516.82-0.51%38,144
Sep 5, 202417.6617.7517.5717.6416.91-0.11%21,123
Sep 4, 202417.5117.7917.5117.6616.930.63%68,800
Sep 3, 202417.5817.6217.4917.5516.820.17%22,400
Aug 30, 202417.5617.6017.4217.5216.79-0.17%18,200
Aug 29, 202417.4017.5917.4017.5516.820.57%29,800
Aug 28, 202417.4017.5517.3417.4516.730.63%37,500
Aug 27, 202417.4517.5017.3317.3416.62-0.63%31,000
Aug 26, 202417.3717.4817.2917.4516.730.63%26,925
Aug 23, 202417.3417.3617.0017.3416.620.46%18,704
Aug 22, 202417.2617.3217.1617.2616.54-0.69%15,610
Aug 21, 202417.3517.3817.2417.3816.660.75%12,700
Aug 20, 202417.3717.4417.1517.2516.53-0.46%16,800
Aug 19, 202417.3417.4817.3117.3316.61-0.80%33,900
Aug 16, 202417.2917.5017.2417.4716.750.63%42,200
Aug 15, 202417.2517.4417.2517.3616.640.64%21,400
Aug 14, 202417.1817.2617.0217.2516.531.11%36,000
Aug 13, 202417.1317.1716.9717.0616.350.29%20,734
Aug 12, 202416.9417.0516.9017.0116.301.25%21,039
Aug 9, 202416.7716.8616.6516.8016.100.90%19,800
Aug 8, 202416.7016.8016.4716.6515.960.30%43,000
Aug 7, 202416.9916.9916.5616.6015.91-2.12%14,832
Aug 6, 202416.5417.1516.5316.9616.26-0.88%50,739
Aug 2, 202416.9517.1116.7017.1116.400.94%51,000
Aug 1, 202417.0517.1216.8916.9516.25-0.29%28,700
Jul 31, 202416.9217.0716.8717.0016.300.71%35,744