STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

MCAN Mortgage Corporation (MAMTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

11.56

0.00

(0.00%)

At close: 09:30AM EDT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	11.56	11.56	11.56	11.56	11.56	-
May 08, 2024	11.56	11.56	11.56	11.56	11.56	-
May 07, 2024	11.56	11.56	11.56	11.56	11.56	-
May 06, 2024	11.56	11.56	11.56	11.56	11.56	-
May 03, 2024	11.56	11.56	11.56	11.56	11.56	-
May 02, 2024	11.56	11.56	11.56	11.56	11.56	-
May 01, 2024	11.56	11.56	11.56	11.56	11.56	-
Apr 30, 2024	11.56	11.56	11.56	11.56	11.56	-
Apr 29, 2024	11.56	11.56	11.56	11.56	11.56	-
Apr 26, 2024	11.56	11.56	11.56	11.56	11.56	-
Apr 25, 2024	11.56	11.56	11.56	11.56	11.56	-
Apr 24, 2024	11.56	11.56	11.56	11.56	11.56	-
Apr 23, 2024	11.56	11.56	11.56	11.56	11.56	-
Apr 22, 2024	11.56	11.56	11.56	11.56	11.56	-
Apr 19, 2024	11.56	11.56	11.56	11.56	11.56	-
Apr 18, 2024	11.56	11.56	11.56	11.56	11.56	-
Apr 17, 2024	11.56	11.56	11.56	11.56	11.56	-
Apr 16, 2024	11.56	11.56	11.56	11.56	11.56	-
Apr 15, 2024	11.56	11.56	11.56	11.56	11.56	-
Apr 12, 2024	11.56	11.56	11.56	11.56	11.56	-
Apr 11, 2024	11.56	11.56	11.56	11.56	11.56	-
Apr 10, 2024	11.56	11.56	11.56	11.56	11.56	-
Apr 09, 2024	11.56	11.56	11.56	11.56	11.56	300
Apr 08, 2024	11.65	11.65	11.65	11.65	11.65	-
Apr 05, 2024	11.65	11.65	11.65	11.65	11.65	-
Apr 04, 2024	11.65	11.65	11.65	11.65	11.65	2,300
Apr 03, 2024	11.69	11.69	11.69	11.69	11.69	-
Apr 02, 2024	11.69	11.69	11.69	11.69	11.69	-
Apr 01, 2024	11.69	11.69	11.69	11.69	11.69	-
Mar 28, 2024	11.69	11.69	11.69	11.69	11.69	-
Mar 27, 2024	11.69	11.69	11.69	11.69	11.69	-
Mar 26, 2024	11.69	11.69	11.69	11.69	11.69	-
Mar 25, 2024	11.69	11.69	11.69	11.69	11.69	-
Mar 22, 2024	11.69	11.69	11.69	11.69	11.69	-
Mar 21, 2024	11.69	11.69	11.69	11.69	11.69	1,000
Mar 20, 2024	12.00	12.00	12.00	12.00	12.00	-
Mar 19, 2024	12.00	12.00	12.00	12.00	12.00	-
Mar 18, 2024	12.00	12.00	12.00	12.00	12.00	-
Mar 15, 2024	12.00	12.00	12.00	12.00	12.00	300
Mar 14, 2024	12.45	12.45	12.45	12.45	12.45	-
Mar 14, 2024	0.29 Dividend
Mar 13, 2024	12.45	12.45	12.45	12.45	12.16	200
Mar 12, 2024	12.39	12.39	12.39	12.39	12.10	-
Mar 11, 2024	12.39	12.39	12.39	12.39	12.10	-
Mar 08, 2024	12.39	12.39	12.39	12.39	12.10	-
Mar 07, 2024	12.39	12.39	12.39	12.39	12.10	-
Mar 06, 2024	12.39	12.39	12.39	12.39	12.10	-
Mar 05, 2024	12.39	12.39	12.39	12.39	12.10	200
Mar 04, 2024	12.12	12.12	12.12	12.12	11.84	-
Mar 01, 2024	12.12	12.12	12.12	12.12	11.84	-
Feb 29, 2024	12.12	12.12	12.12	12.12	11.84	100
Feb 28, 2024	12.10	12.10	12.10	12.10	11.82	-
Feb 27, 2024	12.10	12.10	12.10	12.10	11.82	-
Feb 26, 2024	12.10	12.10	12.10	12.10	11.82	-
Feb 23, 2024	12.10	12.10	12.10	12.10	11.82	-
Feb 22, 2024	12.10	12.10	12.10	12.10	11.82	-
Feb 21, 2024	12.10	12.10	12.10	12.10	11.82	-
Feb 20, 2024	12.10	12.10	12.10	12.10	11.82	-
Feb 16, 2024	12.10	12.10	12.10	12.10	11.82	-
Feb 15, 2024	12.10	12.10	12.10	12.10	11.82	-
Feb 14, 2024	12.10	12.10	12.10	12.10	11.82	-
Feb 13, 2024	12.10	12.10	12.10	12.10	11.82	-
Feb 12, 2024	12.10	12.10	12.10	12.10	11.82	-
Feb 09, 2024	12.10	12.10	12.10	12.10	11.82	-
Feb 08, 2024	12.10	12.10	12.10	12.10	11.82	-
Feb 07, 2024	12.10	12.10	12.10	12.10	11.82	-
Feb 06, 2024	12.10	12.10	12.10	12.10	11.82	-
Feb 05, 2024	12.10	12.10	12.10	12.10	11.82	-
Feb 02, 2024	12.10	12.10	12.10	12.10	11.82	-
Feb 01, 2024	12.10	12.10	12.10	12.10	11.82	400
Jan 31, 2024	11.85	11.85	11.85	11.85	11.57	-
Jan 30, 2024	11.85	11.85	11.85	11.85	11.57	-
Jan 29, 2024	11.85	11.85	11.85	11.85	11.57	-
Jan 26, 2024	11.85	11.85	11.85	11.85	11.57	-
Jan 25, 2024	11.85	11.85	11.85	11.85	11.57	-
Jan 24, 2024	11.85	11.85	11.85	11.85	11.57	-
Jan 23, 2024	11.85	11.85	11.85	11.85	11.57	-
Jan 22, 2024	11.85	11.85	11.85	11.85	11.57	-
Jan 19, 2024	11.72	11.85	11.72	11.85	11.57	1,100
Jan 18, 2024	11.83	11.83	11.83	11.83	11.55	-
Jan 17, 2024	11.83	11.83	11.83	11.83	11.55	-
Jan 16, 2024	11.83	11.83	11.83	11.83	11.55	-
Jan 12, 2024	11.83	11.83	11.83	11.83	11.55	-
Jan 11, 2024	11.83	11.83	11.83	11.83	11.55	-
Jan 10, 2024	11.83	11.83	11.83	11.83	11.55	-
Jan 09, 2024	11.83	11.83	11.83	11.83	11.55	-
Jan 08, 2024	11.83	11.83	11.83	11.83	11.55	-
Jan 05, 2024	11.83	11.83	11.83	11.83	11.55	-
Jan 04, 2024	11.83	11.83	11.83	11.83	11.55	-
Jan 03, 2024	11.83	11.83	11.83	11.83	11.55	-
Jan 02, 2024	11.83	11.83	11.83	11.83	11.55	-
Dec 29, 2023	11.83	11.83	11.83	11.83	11.55	-
Dec 28, 2023	11.83	11.83	11.83	11.83	11.55	-
Dec 27, 2023	11.83	11.83	11.83	11.83	11.55	100
Dec 26, 2023	11.63	11.63	11.63	11.63	11.36	-
Dec 22, 2023	11.63	11.63	11.63	11.63	11.36	-
Dec 21, 2023	11.63	11.63	11.63	11.63	11.36	600
Dec 20, 2023	11.68	11.68	11.68	11.68	11.41	-
Dec 19, 2023	11.68	11.68	11.68	11.68	11.41	-
Dec 18, 2023	11.70	11.70	11.68	11.68	11.41	900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.05%)

CRUDE OIL78.29-0.97(-1.22%)

Bitcoin CAD82,896.27-2,571.20(-3.01%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

MCAN Mortgage Corporation (MAMTF)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.05%)

CRUDE OIL
78.29
-0.97(-1.22%)

Bitcoin CAD
82,896.27
-2,571.20(-3.01%)