MCAN Mortgage Corporation (TSX:MKP)
Canada · Delayed Price · Currency is CAD 21.85
-0.35 (-1.58%)
Sep 1, 2026, 4:00 PM EST
MCAN Mortgage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 22.20 | 22.25 | 21.75 | 21.85 | 21.85 | -1.58% | 160,294 |
| Aug 31, 2026 | 22.30 | 22.35 | 22.14 | 22.20 | 22.20 | -0.45% | 51,838 |
| Aug 28, 2026 | 22.46 | 22.46 | 22.21 | 22.30 | 22.30 | -0.45% | 59,451 |
| Aug 27, 2026 | 22.26 | 22.44 | 22.10 | 22.40 | 22.40 | 0.81% | 62,079 |
| Aug 26, 2026 | 22.42 | 22.42 | 22.20 | 22.22 | 22.22 | -0.89% | 49,487 |
| Aug 25, 2026 | 22.54 | 22.54 | 22.35 | 22.42 | 22.42 | -0.36% | 63,361 |
| Aug 24, 2026 | 22.60 | 22.61 | 22.20 | 22.50 | 22.50 | -0.04% | 84,390 |
| Aug 21, 2026 | 22.50 | 22.86 | 22.40 | 22.51 | 22.51 | -0.13% | 74,454 |
| Aug 20, 2026 | 23.12 | 23.12 | 22.50 | 22.54 | 22.54 | -3.05% | 154,763 |
| Aug 19, 2026 | 23.77 | 23.77 | 23.19 | 23.25 | 23.25 | -2.31% | 90,902 |
| Aug 18, 2026 | 23.40 | 23.82 | 23.40 | 23.80 | 23.80 | 1.28% | 44,317 |
| Aug 17, 2026 | 23.62 | 23.63 | 23.40 | 23.50 | 23.50 | -0.38% | 61,910 |
| Aug 14, 2026 | 23.58 | 23.59 | 23.37 | 23.59 | 23.59 | 0.25% | 41,089 |
| Aug 13, 2026 | 23.49 | 23.59 | 23.26 | 23.53 | 23.53 | 1.07% | 43,441 |
| Aug 12, 2026 | 23.41 | 23.41 | 22.98 | 23.28 | 23.28 | -0.60% | 74,668 |
| Aug 11, 2026 | 22.65 | 23.42 | 22.54 | 23.42 | 23.42 | 4.04% | 91,122 |
| Aug 10, 2026 | 22.50 | 22.51 | 22.13 | 22.51 | 22.51 | 0.45% | 93,143 |
| Aug 7, 2026 | 22.63 | 22.70 | 22.30 | 22.41 | 22.41 | -0.93% | 65,263 |
| Aug 6, 2026 | 23.00 | 23.09 | 22.56 | 22.62 | 22.62 | -1.52% | 104,966 |
| Aug 5, 2026 | 22.75 | 22.99 | 22.60 | 22.97 | 22.97 | 0.66% | 141,163 |
| Aug 4, 2026 | 23.61 | 23.94 | 22.66 | 22.82 | 22.82 | -3.26% | 227,310 |
| Jul 31, 2026 | 24.83 | 24.84 | 23.52 | 23.59 | 23.59 | -5.60% | 222,487 |
| Jul 30, 2026 | 25.45 | 25.45 | 24.93 | 24.99 | 24.99 | -1.69% | 83,174 |
| Jul 29, 2026 | 25.59 | 25.59 | 25.24 | 25.42 | 25.42 | -0.74% | 216,489 |
| Jul 28, 2026 | 25.77 | 25.77 | 25.45 | 25.61 | 25.61 | -0.04% | 45,028 |
| Jul 27, 2026 | 25.81 | 26.03 | 25.50 | 25.62 | 25.62 | -0.47% | 26,822 |
| Jul 24, 2026 | 25.56 | 25.85 | 25.56 | 25.74 | 25.74 | 0.70% | 24,893 |
| Jul 23, 2026 | 25.74 | 25.74 | 25.41 | 25.56 | 25.56 | -1.31% | 75,364 |
| Jul 22, 2026 | 26.10 | 26.12 | 25.78 | 25.90 | 25.90 | -0.38% | 36,386 |
| Jul 21, 2026 | 26.10 | 26.10 | 25.78 | 26.00 | 26.00 | 0.85% | 42,118 |
| Jul 20, 2026 | 26.02 | 26.17 | 25.73 | 25.78 | 25.78 | -1.26% | 66,130 |
| Jul 17, 2026 | 26.31 | 26.33 | 26.07 | 26.11 | 26.11 | -0.76% | 45,481 |
| Jul 16, 2026 | 26.20 | 26.56 | 26.15 | 26.31 | 26.31 | 0.46% | 88,209 |
| Jul 15, 2026 | 26.49 | 26.51 | 26.15 | 26.19 | 26.19 | -1.21% | 82,640 |
| Jul 14, 2026 | 26.50 | 26.68 | 26.43 | 26.51 | 26.51 | 0.49% | 48,013 |
| Jul 13, 2026 | 26.40 | 26.65 | 26.17 | 26.38 | 26.38 | -0.04% | 64,857 |
| Jul 10, 2026 | 25.99 | 26.39 | 25.99 | 26.39 | 26.39 | 1.85% | 32,998 |
| Jul 9, 2026 | 25.70 | 26.09 | 25.70 | 25.91 | 25.91 | 0.93% | 21,842 |
| Jul 8, 2026 | 25.80 | 25.80 | 25.53 | 25.67 | 25.67 | -0.50% | 39,986 |
| Jul 7, 2026 | 25.80 | 26.01 | 25.75 | 25.80 | 25.80 | 0.19% | 38,143 |
| Jul 6, 2026 | 25.93 | 26.24 | 25.71 | 25.75 | 25.75 | -1.34% | 78,884 |
| Jul 3, 2026 | 26.08 | 26.38 | 26.01 | 26.10 | 26.10 | 0.38% | 31,786 |
| Jul 2, 2026 | 26.00 | 26.35 | 25.87 | 26.00 | 26.00 | 0.93% | 64,000 |
| Jun 30, 2026 | 25.68 | 25.97 | 25.57 | 25.76 | 25.76 | 0.27% | 81,110 |
| Jun 29, 2026 | 24.79 | 25.76 | 24.68 | 25.69 | 25.69 | 3.92% | 139,656 |
| Jun 26, 2026 | 24.86 | 24.88 | 24.52 | 24.72 | 24.72 | 0.04% | 33,023 |
| Jun 25, 2026 | 24.75 | 24.95 | 24.41 | 24.71 | 24.71 | 0.24% | 105,127 |
| Jun 24, 2026 | 24.78 | 24.80 | 24.32 | 24.65 | 24.65 | -0.76% | 63,927 |
| Jun 23, 2026 | 24.66 | 24.86 | 24.42 | 24.84 | 24.84 | 0.69% | 70,619 |
| Jun 22, 2026 | 24.77 | 24.80 | 24.55 | 24.67 | 24.67 | -0.40% | 21,344 |