Skip to main content
logo
MCAN Mortgage Corporation (TSX:MKP)
Canada flag Canada · Delayed Price · Currency is CAD
25.65
+0.23 (0.90%)
May 1, 2026, 4:00 PM EST

MCAN Mortgage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 1, 202622.7523.0422.7522.8922.890.84%65,933
Mar 31, 202622.4422.7622.4022.7022.701.70%70,535
Mar 30, 202622.2822.5122.1722.3222.320.72%31,313
Mar 27, 202622.2522.3022.0322.1622.16-0.98%61,416
Mar 26, 202622.3822.6522.2422.3822.38-0.71%38,197
Mar 25, 202622.5722.7122.4622.5422.540.40%75,441
Mar 24, 202622.4222.5322.3422.4522.450.49%32,674
Mar 23, 202621.9322.5921.9322.3422.341.78%68,709
Mar 20, 202622.2022.2521.8121.9521.95-1.13%74,360
Mar 19, 202622.5822.5821.9822.2022.20-1.94%58,449
Mar 18, 202622.5122.7122.5122.6422.64-0.09%27,371
Mar 17, 202622.5122.9022.5122.6622.660.98%68,134
Mar 16, 202622.3122.4721.9022.4422.44-120,330
Mar 13, 202622.6522.7722.3522.4422.44-2.56%63,408
Mar 12, 202623.5023.5123.0323.0322.60-2.21%84,528
Mar 11, 202623.6623.7523.4923.5523.11-0.72%42,475
Mar 10, 202623.6024.0123.4023.7223.280.81%53,925
Mar 9, 202623.7823.7823.0823.5323.09-2.49%118,496
Mar 6, 202624.1824.1823.7924.1323.68-0.21%49,162
Mar 5, 202624.2124.4823.9724.1823.73-0.98%55,172
Mar 4, 202624.0024.5024.0024.4223.961.67%55,249
Mar 3, 202624.2624.2623.8524.0223.57-0.91%99,969
Mar 2, 202624.6024.7424.1124.2423.79-1.66%91,709
Feb 27, 202624.3024.7024.2424.6524.191.48%76,549
Feb 26, 202624.4525.4923.9624.2923.84-0.29%354,425
Feb 25, 202624.5024.5324.3624.3623.91-0.29%63,604
Feb 24, 202624.3824.4924.0924.4323.970.21%40,415
Feb 23, 202624.4024.4724.0424.3823.920.12%62,984
Feb 20, 202624.1924.4724.1724.3523.900.79%55,425