MCAN Mortgage Corporation (TSX:MKP)
Canada flag Canada · Delayed Price · Currency is CAD
19.54
+0.08 (0.41%)
Jul 10, 2025, 4:00 PM EDT

MCAN Mortgage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202519.5019.5919.4719.5419.540.41%24,953
Jul 9, 202519.4019.5019.4019.4619.460.46%24,800
Jul 8, 202519.4419.4719.3719.3719.37-0.15%13,738
Jul 7, 202519.4619.5019.3719.4019.40-0.15%53,004
Jul 4, 202519.4619.5719.4319.4319.43-0.26%13,800
Jul 3, 202519.5019.6519.4019.4819.480.05%71,500
Jul 2, 202519.4519.4719.3019.4719.470.10%38,616
Jun 30, 202519.3519.4519.2619.4519.451.09%28,200
Jun 27, 202519.3819.4019.1519.2419.240.52%26,140
Jun 26, 202519.2419.2519.1219.1419.14-0.47%58,728
Jun 25, 202519.3919.3919.1619.2319.23-0.47%21,122
Jun 24, 202519.2119.4119.2119.3219.321.05%45,018
Jun 23, 202519.2019.2819.0819.1219.12-0.78%35,000
Jun 20, 202519.1419.2719.1419.2719.270.52%19,500
Jun 19, 202519.1119.2119.0019.1719.170.79%45,116
Jun 18, 202519.0319.1519.0119.0219.02-0.16%28,200
Jun 17, 202519.0119.0818.9119.0519.050.21%60,519
Jun 16, 202519.1519.2319.0119.0119.01-0.63%28,118
Jun 13, 202519.2219.3119.1019.1319.13-2.60%52,741
Jun 12, 202519.5519.7919.4219.6419.231.18%68,214
Jun 11, 202519.5119.5619.4119.4119.00-0.26%37,245
Jun 10, 202519.6019.6019.4519.4619.05-0.92%81,220
Jun 9, 202519.5019.7319.3519.6419.231.08%66,100
Jun 6, 202519.7619.7619.2519.4319.02-1.02%98,000
Jun 5, 202519.6819.8719.5719.6319.220.26%71,208
Jun 4, 202519.8919.9719.5119.5819.17-1.51%71,100
Jun 3, 202519.8819.8819.7519.8819.460.56%27,832
Jun 2, 202519.7519.8619.7219.7719.360.30%36,800
May 30, 202519.7819.8019.6619.7119.300.36%34,500
May 29, 202519.6219.7819.6219.6419.230.41%27,336
May 28, 202519.4819.6719.3719.5619.150.67%46,225
May 27, 202519.4519.4519.3319.4319.020.21%25,207
May 26, 202519.2019.3919.0519.3918.992.00%18,900
May 23, 202519.0119.1518.9219.0118.610.32%16,600
May 22, 202519.1619.1618.9318.9518.55-0.94%23,900
May 21, 202519.1119.1519.0019.1318.73-40,200
May 20, 202519.4719.4719.1319.1318.73-1.09%24,500
May 16, 202519.2019.3719.2019.3418.940.73%28,100
May 15, 202519.1719.2919.1519.2018.800.47%21,400
May 14, 202519.1819.1819.0419.1118.710.05%35,900
May 13, 202519.1019.2519.0819.1018.70-0.21%39,100
May 12, 202519.2519.3519.1119.1418.740.16%66,447
May 9, 202519.1319.1518.9619.1118.710.05%43,900
May 8, 202518.9119.1318.8019.1018.700.58%116,500
May 7, 202519.0319.1318.8718.9918.590.42%23,537
May 6, 202518.9419.0418.8518.9118.52-0.11%9,700
May 5, 202519.0019.1218.8618.9318.53-0.58%33,500
May 2, 202519.0119.1218.9419.0418.640.05%37,200
May 1, 202518.9319.0618.8919.0318.630.74%52,900
Apr 30, 202518.8518.9518.6318.8918.50-0.16%21,431