Mainstreet Equity Corp. (MEQ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 174.93 | 174.93 | 170.60 | 171.95 | 171.95 | 7,900 |
| Apr 30, 2024 | 174.43 | 174.43 | 169.99 | 170.10 | 170.10 | 9,600 |
| Apr 29, 2024 | 176.87 | 177.44 | 172.94 | 173.53 | 173.53 | 6,600 |
| Apr 26, 2024 | 180.34 | 180.34 | 177.44 | 177.44 | 177.44 | 2,700 |
| Apr 25, 2024 | 181.00 | 181.00 | 178.16 | 179.77 | 179.77 | 2,900 |
| Apr 24, 2024 | 183.18 | 183.18 | 181.00 | 181.50 | 181.50 | 3,000 |
| Apr 23, 2024 | 183.34 | 183.34 | 183.34 | 183.34 | 183.34 | 300 |
| Apr 22, 2024 | 184.51 | 184.51 | 182.68 | 183.90 | 183.90 | 1,000 |
| Apr 19, 2024 | 187.85 | 188.00 | 185.08 | 185.08 | 185.08 | 4,000 |
| Apr 18, 2024 | 187.65 | 188.76 | 186.51 | 188.74 | 188.74 | 2,200 |
| Apr 17, 2024 | 190.00 | 190.09 | 186.99 | 187.00 | 187.00 | 1,800 |
| Apr 16, 2024 | 186.58 | 190.04 | 186.58 | 190.04 | 190.04 | 1,200 |
| Apr 15, 2024 | 186.23 | 190.87 | 186.23 | 190.00 | 190.00 | 2,200 |
| Apr 15, 2024 | 0.028 Dividend | |||||
| Apr 12, 2024 | 191.86 | 192.09 | 189.73 | 190.35 | 190.32 | 3,700 |
| Apr 11, 2024 | 191.69 | 192.99 | 189.97 | 191.85 | 191.82 | 2,300 |
| Apr 10, 2024 | 191.93 | 193.50 | 191.93 | 192.99 | 192.96 | 4,500 |
| Apr 09, 2024 | 192.57 | 192.57 | 188.50 | 191.32 | 191.29 | 2,400 |
| Apr 08, 2024 | 183.40 | 190.43 | 183.39 | 187.00 | 186.97 | 2,600 |
| Apr 05, 2024 | 184.17 | 185.32 | 184.00 | 184.00 | 183.97 | 1,000 |
| Apr 04, 2024 | 184.36 | 185.14 | 182.50 | 183.47 | 183.44 | 2,500 |
| Apr 03, 2024 | 186.14 | 186.15 | 185.16 | 185.72 | 185.69 | 700 |
| Apr 02, 2024 | 184.46 | 185.56 | 182.45 | 185.56 | 185.53 | 1,500 |
| Apr 01, 2024 | 187.34 | 187.34 | 181.62 | 185.04 | 185.01 | 4,200 |
| Mar 28, 2024 | 186.44 | 189.96 | 186.44 | 187.91 | 187.88 | 1,700 |
| Mar 27, 2024 | 182.43 | 185.87 | 182.42 | 185.87 | 185.84 | 5,800 |
| Mar 26, 2024 | 182.18 | 183.25 | 182.18 | 183.00 | 182.97 | 1,400 |
| Mar 25, 2024 | 182.22 | 184.17 | 182.22 | 182.36 | 182.33 | 3,900 |
| Mar 22, 2024 | 185.26 | 185.26 | 184.21 | 184.21 | 184.18 | 900 |
| Mar 21, 2024 | 191.01 | 191.01 | 185.50 | 185.83 | 185.80 | 8,600 |
| Mar 20, 2024 | 191.20 | 191.59 | 190.41 | 191.00 | 190.97 | 6,500 |
| Mar 19, 2024 | 190.94 | 194.57 | 190.94 | 191.00 | 190.97 | 4,200 |
| Mar 18, 2024 | 184.48 | 189.32 | 184.48 | 189.32 | 189.29 | 1,000 |
| Mar 15, 2024 | 184.74 | 184.74 | 182.71 | 183.91 | 183.88 | 1,500 |
| Mar 14, 2024 | 183.00 | 184.16 | 182.51 | 184.16 | 184.13 | 900 |
| Mar 13, 2024 | 184.91 | 186.15 | 183.01 | 184.00 | 183.97 | 5,200 |
| Mar 12, 2024 | 183.00 | 185.49 | 183.00 | 185.49 | 185.46 | 23,400 |
| Mar 11, 2024 | 176.59 | 181.71 | 176.59 | 181.71 | 181.68 | 3,300 |
| Mar 08, 2024 | 175.41 | 179.01 | 175.41 | 178.00 | 177.97 | 2,200 |
| Mar 07, 2024 | 172.36 | 175.40 | 172.35 | 174.83 | 174.80 | 5,600 |
| Mar 06, 2024 | 173.65 | 173.65 | 172.35 | 173.39 | 173.36 | 1,200 |
| Mar 05, 2024 | 171.24 | 173.16 | 171.23 | 173.16 | 173.13 | 1,000 |
| Mar 04, 2024 | 171.01 | 171.01 | 170.00 | 170.00 | 169.97 | 1,100 |
| Mar 01, 2024 | 171.51 | 171.75 | 171.50 | 171.65 | 171.62 | 800 |
| Feb 29, 2024 | 169.10 | 171.75 | 169.10 | 171.75 | 171.72 | 4,100 |
| Feb 28, 2024 | 169.10 | 170.25 | 169.10 | 169.39 | 169.37 | 2,100 |
| Feb 27, 2024 | 168.27 | 170.50 | 168.27 | 169.84 | 169.82 | 2,100 |
| Feb 26, 2024 | 170.25 | 170.25 | 167.99 | 169.44 | 169.42 | 5,800 |
| Feb 23, 2024 | 169.43 | 170.82 | 168.42 | 170.82 | 170.79 | 2,900 |
| Feb 22, 2024 | 169.39 | 170.00 | 169.06 | 170.00 | 169.97 | 2,100 |
| Feb 21, 2024 | 168.92 | 170.07 | 168.60 | 169.95 | 169.93 | 1,700 |
| Feb 20, 2024 | 169.89 | 169.90 | 169.28 | 169.90 | 169.88 | 2,000 |
| Feb 16, 2024 | 168.35 | 170.00 | 168.35 | 169.95 | 169.93 | 2,800 |
| Feb 15, 2024 | 170.59 | 170.59 | 169.00 | 169.99 | 169.96 | 5,900 |
| Feb 14, 2024 | 167.71 | 171.50 | 167.71 | 171.15 | 171.12 | 3,800 |
| Feb 13, 2024 | 164.99 | 168.62 | 164.99 | 168.28 | 168.26 | 1,900 |
| Feb 12, 2024 | 164.13 | 165.55 | 160.74 | 165.55 | 165.53 | 10,100 |
| Feb 09, 2024 | 164.23 | 165.48 | 164.23 | 164.70 | 164.68 | 4,700 |
| Feb 08, 2024 | 162.50 | 163.08 | 162.22 | 162.68 | 162.66 | 1,800 |
| Feb 07, 2024 | 158.99 | 162.50 | 158.99 | 162.50 | 162.48 | 4,100 |
| Feb 06, 2024 | 155.00 | 157.69 | 155.00 | 157.69 | 157.67 | 4,400 |
| Feb 05, 2024 | 154.45 | 154.45 | 153.84 | 153.84 | 153.82 | 400 |
| Feb 02, 2024 | 153.67 | 154.30 | 153.67 | 154.26 | 154.24 | 800 |
| Feb 01, 2024 | 151.92 | 153.31 | 151.84 | 153.31 | 153.29 | 3,200 |
| Jan 31, 2024 | 150.44 | 152.00 | 150.35 | 152.00 | 151.98 | 6,800 |
| Jan 30, 2024 | 148.50 | 151.00 | 148.00 | 151.00 | 150.98 | 2,700 |
| Jan 29, 2024 | 149.08 | 149.14 | 148.55 | 148.55 | 148.53 | 1,500 |
| Jan 26, 2024 | 147.33 | 149.09 | 147.32 | 149.09 | 149.07 | 700 |
| Jan 25, 2024 | 146.50 | 147.90 | 146.50 | 147.90 | 147.88 | 600 |
| Jan 24, 2024 | 147.00 | 147.74 | 146.00 | 146.50 | 146.48 | 2,300 |
| Jan 23, 2024 | 146.45 | 147.44 | 146.07 | 147.44 | 147.42 | 800 |
| Jan 22, 2024 | 146.99 | 147.01 | 146.00 | 146.10 | 146.08 | 8,100 |
| Jan 19, 2024 | 147.00 | 147.56 | 146.99 | 146.99 | 146.97 | 500 |
| Jan 18, 2024 | 146.92 | 147.62 | 146.48 | 147.62 | 147.60 | 2,200 |
| Jan 17, 2024 | 146.51 | 147.49 | 146.51 | 147.49 | 147.47 | 700 |
| Jan 16, 2024 | 146.89 | 146.89 | 146.88 | 146.88 | 146.86 | 300 |
| Jan 15, 2024 | 147.75 | 147.75 | 147.46 | 147.46 | 147.44 | 600 |
| Jan 15, 2024 | 0.028 Dividend | |||||
| Jan 12, 2024 | 147.67 | 148.24 | 147.67 | 147.69 | 147.64 | 400 |
| Jan 11, 2024 | 146.85 | 146.86 | 146.85 | 146.86 | 146.81 | 200 |
| Jan 10, 2024 | 147.22 | 147.67 | 146.00 | 147.16 | 147.11 | 1,500 |
| Jan 09, 2024 | 148.88 | 148.88 | 148.88 | 148.88 | 148.83 | - |
| Jan 08, 2024 | 147.17 | 148.88 | 146.00 | 148.88 | 148.83 | 1,100 |
| Jan 05, 2024 | 146.47 | 146.47 | 146.47 | 146.47 | 146.42 | - |
| Jan 04, 2024 | 144.62 | 146.47 | 144.62 | 146.47 | 146.42 | 600 |
| Jan 03, 2024 | 142.94 | 145.20 | 142.94 | 144.84 | 144.79 | 1,000 |
| Jan 02, 2024 | 145.77 | 145.77 | 142.00 | 142.46 | 142.41 | 1,700 |
| Dec 29, 2023 | 143.22 | 146.02 | 143.22 | 146.02 | 145.97 | 400 |
| Dec 28, 2023 | 148.37 | 148.37 | 145.05 | 145.31 | 145.26 | 1,200 |
| Dec 27, 2023 | 142.58 | 146.00 | 142.01 | 145.91 | 145.86 | 1,300 |
| Dec 22, 2023 | 145.93 | 145.93 | 143.14 | 143.14 | 143.09 | 1,600 |
| Dec 21, 2023 | 148.81 | 149.16 | 144.00 | 146.50 | 146.45 | 6,000 |
| Dec 20, 2023 | 146.74 | 149.37 | 146.74 | 149.37 | 149.32 | 1,900 |
| Dec 19, 2023 | 141.18 | 145.74 | 141.17 | 145.74 | 145.69 | 7,600 |
| Dec 18, 2023 | 143.12 | 145.00 | 141.72 | 142.87 | 142.82 | 2,900 |
| Dec 15, 2023 | 151.30 | 151.30 | 143.12 | 143.12 | 143.07 | 3,400 |
| Dec 14, 2023 | 148.04 | 152.74 | 148.04 | 151.88 | 151.83 | 4,200 |
| Dec 13, 2023 | 142.75 | 149.21 | 142.50 | 149.21 | 149.16 | 13,500 |
| Dec 12, 2023 | 145.00 | 145.00 | 141.84 | 142.48 | 142.43 | 1,500 |
| Dec 11, 2023 | 145.23 | 147.41 | 144.99 | 145.00 | 144.95 | 5,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.