MCAN Mortgage Corporation (TSX:MKP)
Canada · Delayed Price · Currency is CAD 23.28
-0.14 (-0.60%)
Aug 12, 2026, 4:00 PM EST
MCAN Mortgage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 24.81 | 24.89 | 24.66 | 24.77 | 24.77 | 0.16% | 59,697 |
| Jun 18, 2026 | 24.89 | 25.12 | 24.68 | 24.73 | 24.73 | -0.48% | 69,010 |
| Jun 17, 2026 | 24.50 | 24.94 | 24.50 | 24.85 | 24.85 | 1.26% | 110,096 |
| Jun 16, 2026 | 24.39 | 24.66 | 24.35 | 24.54 | 24.54 | 0.84% | 75,725 |
| Jun 15, 2026 | 24.50 | 24.50 | 23.94 | 24.34 | 24.34 | 0.19% | 124,736 |
| Jun 12, 2026 | 24.79 | 24.91 | 24.61 | 24.72 | 24.29 | -0.32% | 74,629 |
| Jun 11, 2026 | 24.70 | 24.99 | 24.58 | 24.80 | 24.37 | 0.77% | 36,967 |
| Jun 10, 2026 | 24.83 | 25.07 | 24.52 | 24.61 | 24.18 | -1.52% | 53,312 |
| Jun 9, 2026 | 24.70 | 25.12 | 24.69 | 24.99 | 24.56 | 1.46% | 72,242 |
| Jun 8, 2026 | 24.82 | 24.82 | 24.47 | 24.63 | 24.20 | -0.36% | 70,757 |
| Jun 5, 2026 | 24.36 | 24.85 | 24.33 | 24.72 | 24.29 | 0.90% | 47,483 |
| Jun 4, 2026 | 24.34 | 24.50 | 24.33 | 24.50 | 24.07 | 1.03% | 54,821 |
| Jun 3, 2026 | 24.52 | 24.52 | 24.05 | 24.25 | 23.83 | -1.38% | 53,876 |
| Jun 2, 2026 | 24.60 | 24.74 | 24.49 | 24.59 | 24.16 | -0.16% | 59,720 |