Skip to main content
logo
MCAN Mortgage Corporation (TSX:MKP)
Canada flag Canada · Delayed Price · Currency is CAD
24.72
-0.08 (-0.32%)
Jun 12, 2026, 4:00 PM EST

MCAN Mortgage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202624.7924.9124.6124.7224.72-0.32%74,629
Jun 11, 202624.7024.9924.5824.8024.800.77%36,967
Jun 10, 202624.8325.0724.5224.6124.61-1.52%53,312
Jun 9, 202624.7025.1224.6924.9924.991.46%72,242
Jun 8, 202624.8224.8224.4724.6324.63-0.36%70,757
Jun 5, 202624.3624.8524.3324.7224.720.90%47,483
Jun 4, 202624.3424.5024.3324.5024.501.03%54,821
Jun 3, 202624.5224.5224.0524.2524.25-1.38%53,876
Jun 2, 202624.6024.7424.4924.5924.59-0.16%59,720
Jun 1, 202624.9024.9024.5024.6324.63-0.69%80,198
May 29, 202624.9624.9624.7624.8024.80-0.36%27,772
May 28, 202625.0025.0024.7624.8924.89-0.32%24,219
May 27, 202624.9125.1324.8624.9724.970.24%22,572
May 26, 202624.9125.0024.7524.9124.91-19,073
May 25, 202625.1425.2524.9024.9124.91-0.36%39,031
May 22, 202625.1025.2324.8525.0025.00-0.16%25,938
May 21, 202624.8125.1024.8125.0425.040.68%27,297
May 20, 202624.4524.8724.4524.8724.871.88%20,101
May 19, 202624.4224.6824.2724.4124.410.29%29,979
May 15, 202624.4424.4424.2524.3424.34-1.06%20,707
May 14, 202624.2424.7724.2424.6024.601.61%23,812
May 13, 202624.1824.6624.1124.2124.21-45,444
May 12, 202624.3824.4424.1724.2124.21-1.14%59,450
May 11, 202624.8024.8424.3824.4924.49-1.01%52,061
May 8, 202625.1725.2624.7024.7424.74-1.63%53,398
May 7, 202625.5025.7425.0725.1525.15-0.79%72,728
May 6, 202625.2025.4825.1425.3525.351.28%181,521
May 5, 202625.0325.2924.9025.0325.030.52%48,763
May 4, 202625.7525.7524.2024.9024.90-2.92%166,252
May 1, 202625.4525.8525.2625.6525.650.90%119,281
Apr 30, 202625.0725.4625.0725.4225.421.40%91,990
Apr 29, 202624.7925.0924.7925.0725.071.17%46,782
Apr 28, 202624.5424.9124.5324.7824.780.94%51,970
Apr 27, 202624.4924.6024.2624.5524.550.49%76,036
Apr 24, 202624.2824.5024.2824.4324.430.53%66,611
Apr 23, 202624.2324.4424.2324.3024.300.04%44,434
Apr 22, 202624.1824.3924.1824.2924.290.70%35,486
Apr 21, 202624.3824.4424.0524.1224.12-0.70%44,292
Apr 20, 202624.2624.4024.2024.2924.29-0.16%28,327
Apr 17, 202624.1124.4424.1024.3324.331.08%88,720
Apr 16, 202624.2424.2424.0024.0724.07-40,760
Apr 15, 202624.0924.1823.9324.0724.07-0.08%52,102
Apr 14, 202623.8624.1023.8624.0924.090.96%45,719
Apr 13, 202623.7423.9323.6823.8623.86-0.25%61,548
Apr 10, 202623.7524.0623.7523.9223.921.01%43,257
Apr 9, 202623.5223.7623.5223.6823.680.72%41,950
Apr 8, 202623.8623.9223.4823.5123.511.29%89,617
Apr 7, 202623.2323.3023.1023.2123.21-0.09%34,420
Apr 6, 202623.0423.2323.0423.2323.230.52%36,900
Apr 2, 202622.8023.1122.6423.1123.110.96%27,309