Skip to main content
logo
MCAN Mortgage Corporation (TSX:MKP)
Canada flag Canada · Delayed Price · Currency is CAD
25.56
-0.34 (-1.31%)
Jul 23, 2026, 4:00 PM EST

MCAN Mortgage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202625.7425.7425.4125.56--1.31%75,364
Jul 22, 202626.1026.1225.7825.9025.90-0.38%36,386
Jul 21, 202626.1026.1025.7826.0026.000.85%42,118
Jul 20, 202626.0226.1725.7325.7825.78-1.26%66,130
Jul 17, 202626.3126.3326.0726.1126.11-0.76%45,481
Jul 16, 202626.2026.5626.1526.3126.310.46%88,209
Jul 15, 202626.4926.5126.1526.1926.19-1.21%82,640
Jul 14, 202626.5026.6826.4326.5126.510.49%48,013
Jul 13, 202626.4026.6526.1726.3826.38-0.04%64,857
Jul 10, 202625.9926.3925.9926.3926.391.85%32,998
Jul 9, 202625.7026.0925.7025.9125.910.93%21,842
Jul 8, 202625.8025.8025.5325.6725.67-0.50%39,986
Jul 7, 202625.8026.0125.7525.8025.800.19%38,143
Jul 6, 202625.9326.2425.7125.7525.75-1.34%78,884
Jul 3, 202626.0826.3826.0126.1026.100.38%31,786
Jul 2, 202626.0026.3525.8726.0026.000.93%64,000
Jun 30, 202625.6825.9725.5725.7625.760.27%81,110
Jun 29, 202624.7925.7624.6825.6925.693.92%139,656
Jun 26, 202624.8624.8824.5224.7224.720.04%33,023
Jun 25, 202624.7524.9524.4124.7124.710.24%105,127
Jun 24, 202624.7824.8024.3224.6524.65-0.76%63,927
Jun 23, 202624.6624.8624.4224.8424.840.69%70,619
Jun 22, 202624.7724.8024.5524.6724.67-0.40%21,344
Jun 19, 202624.8124.8924.6624.7724.770.16%59,697
Jun 18, 202624.8925.1224.6824.7324.73-0.48%69,010
Jun 17, 202624.5024.9424.5024.8524.851.26%110,096
Jun 16, 202624.3924.6624.3524.5424.540.84%75,725
Jun 15, 202624.5024.5023.9424.3424.340.19%124,736
Jun 12, 202624.7924.9124.6124.7224.29-0.32%74,629
Jun 11, 202624.7024.9924.5824.8024.370.77%36,967
Jun 10, 202624.8325.0724.5224.6124.18-1.52%53,312
Jun 9, 202624.7025.1224.6924.9924.561.46%72,242
Jun 8, 202624.8224.8224.4724.6324.20-0.36%70,757
Jun 5, 202624.3624.8524.3324.7224.290.90%47,483
Jun 4, 202624.3424.5024.3324.5024.071.03%54,821
Jun 3, 202624.5224.5224.0524.2523.83-1.38%53,876
Jun 2, 202624.6024.7424.4924.5924.16-0.16%59,720
Jun 1, 202624.9024.9024.5024.6324.20-0.69%80,198
May 29, 202624.9624.9624.7624.8024.37-0.36%27,772
May 28, 202625.0025.0024.7624.8924.46-0.32%24,219
May 27, 202624.9125.1324.8624.9724.540.24%22,572
May 26, 202624.9125.0024.7524.9124.48-19,073
May 25, 202625.1425.2524.9024.9124.48-0.36%39,031
May 22, 202625.1025.2324.8525.0024.57-0.16%25,938
May 21, 202624.8125.1024.8125.0424.600.68%27,297
May 20, 202624.4524.8724.4524.8724.441.88%20,101
May 19, 202624.4224.6824.2724.4123.990.29%29,979
May 15, 202624.4424.4424.2524.3423.92-1.06%20,707
May 14, 202624.2424.7724.2424.6024.171.61%23,812
May 13, 202624.1824.6624.1124.2123.79-45,444