Canada markets closed

MCAN Mortgage Corporation (MKP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.67-0.01 (-0.06%)
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202415.7015.7715.6715.6715.679,208
May 01, 202415.6315.7115.5715.6815.6812,900
Apr 30, 202415.5915.6415.5815.6215.6233,800
Apr 29, 202415.8715.8715.6215.6415.6416,500
Apr 26, 202415.9115.9115.8015.8615.8618,900
Apr 25, 202415.7115.9515.7115.9015.9039,600
Apr 24, 202415.7515.8915.7015.8915.8913,900
Apr 23, 202415.5615.8915.5615.7515.7530,500
Apr 22, 202415.6815.7615.6015.6615.667,000
Apr 19, 202415.5815.7915.5715.5715.5728,100
Apr 18, 202415.6415.6415.4515.4815.4819,500
Apr 17, 202415.4415.5215.4415.4615.465,400
Apr 16, 202415.5815.5815.4315.4815.4817,900
Apr 15, 202415.4515.5515.4415.4915.4932,900
Apr 12, 202415.6015.6215.4215.5015.5029,200
Apr 11, 202415.7115.8015.5815.6015.6019,400
Apr 10, 202415.7215.7915.6615.7215.7221,800
Apr 09, 202415.7015.7915.6515.7815.7817,800
Apr 08, 202415.6615.7915.6515.6915.6919,800
Apr 05, 202415.5515.7515.5515.6115.6118,100
Apr 04, 202415.7315.7315.4715.5115.5120,500
Apr 03, 202415.8015.8015.6015.6215.6226,400
Apr 02, 202415.8115.8115.6815.7415.7421,000
Apr 01, 202415.8015.8915.7015.8415.8438,300
Mar 28, 202415.5515.7615.4415.7315.7367,800
Mar 27, 202415.6515.6515.5515.6015.6042,800
Mar 26, 202415.6915.7515.6315.6315.6360,800
Mar 25, 202415.7815.8515.6815.7415.7441,400
Mar 22, 202415.6615.8015.6515.6915.6995,800
Mar 21, 202415.9015.9115.7315.7415.7457,800
Mar 20, 202415.4815.7315.4115.6515.6595,900
Mar 19, 202415.8515.8815.3015.4815.48457,500
Mar 18, 202416.2916.2916.1716.2116.2116,600
Mar 15, 202416.2516.3016.2116.3016.3010,100
Mar 14, 202415.9316.2515.9116.2316.2369,600
Mar 14, 20240.39 Dividend
Mar 13, 202416.9416.9416.6616.7216.3321,000
Mar 12, 202416.8216.9416.7516.8316.4441,300
Mar 11, 202416.8116.8116.5816.7816.3931,600
Mar 08, 202416.8716.9316.6116.6816.2913,300
Mar 07, 202416.9116.9216.8316.8716.4811,300
Mar 06, 202416.8316.9616.7516.8216.4312,700
Mar 05, 202416.8516.9716.7216.7416.3527,500
Mar 04, 202416.6116.8516.5616.7916.4041,400
Mar 01, 202416.6716.8516.5516.6616.2725,900
Feb 29, 202416.5416.6416.4416.5616.1714,800
Feb 28, 202416.3916.5816.3816.4716.0913,100
Feb 27, 202416.8516.8516.2816.4816.1076,500
Feb 26, 202416.8516.9116.7116.7616.3712,700
Feb 23, 202416.8916.9416.7916.8316.4417,000
Feb 22, 202416.7316.8816.6016.8116.4244,500
Feb 21, 202416.6816.7316.6016.7316.3418,600
Feb 20, 202416.6216.7316.5416.7116.3238,400
Feb 16, 202416.6516.6516.5016.6416.2514,000
Feb 15, 202416.5016.7416.5016.5016.1238,800
Feb 14, 202416.0416.5516.0116.5016.12126,000
Feb 13, 202416.3516.3515.9515.9515.5843,900
Feb 12, 202415.9616.3615.9616.2715.8912,000
Feb 09, 202416.0016.2416.0016.1415.7610,200
Feb 08, 202416.1116.1115.9316.0415.6713,900
Feb 07, 202416.1416.1415.9016.1015.7228,600
Feb 06, 202416.2916.2915.9716.0815.7010,300
Feb 05, 202416.2316.2315.9516.0115.6430,900
Feb 02, 202416.2316.2316.0616.1115.7316,600
Feb 01, 202416.3516.3516.1016.2415.869,900
Jan 31, 202416.3816.3816.2316.2615.886,200
Jan 30, 202416.2516.4016.2016.3415.9620,900
Jan 29, 202416.3016.3516.0016.2815.9022,000
Jan 26, 202416.4216.4216.0016.3215.9474,300
Jan 25, 202416.4016.4516.2216.3015.9217,000
Jan 24, 202416.2516.4016.2116.3715.9947,000
Jan 23, 202416.1616.2915.9416.1915.8138,600
Jan 22, 202416.1416.1415.9216.0515.6818,300
Jan 19, 202415.7716.0015.7515.9315.5640,400
Jan 18, 202415.9215.9215.7815.8015.4312,600
Jan 17, 202415.8515.9915.7815.8515.4816,700
Jan 16, 202415.8615.9315.7915.7915.4229,700
Jan 15, 202415.8916.1215.8816.0015.6341,000
Jan 12, 202416.1316.1315.8515.9015.5330,100
Jan 11, 202416.1416.1415.9016.0015.6337,800
Jan 10, 202416.1516.3216.0016.0015.6358,800
Jan 09, 202416.1016.2315.8816.1615.7826,500
Jan 08, 202416.2616.2615.9616.0715.7045,800
Jan 05, 202416.0016.3516.0016.2115.8314,200
Jan 04, 202415.8916.1015.8916.0315.6617,800
Jan 03, 202415.8115.9715.8115.8415.4734,000
Jan 02, 202415.7615.9715.7615.8915.5222,800
Dec 29, 202315.8715.9615.8215.8915.5211,400
Dec 28, 202315.7115.7515.6115.7515.386,100
Dec 27, 202315.6015.9315.6015.6215.2631,900
Dec 22, 202315.5015.7015.5015.6215.2615,600
Dec 21, 202315.5115.5115.3615.3715.019,700
Dec 20, 202315.4715.6315.4715.5715.218,900
Dec 19, 202315.4115.5115.2715.4515.0914,000
Dec 18, 202315.6015.7715.1515.2514.8978,100
Dec 15, 202315.8615.8915.6615.6715.3019,200
Dec 14, 202316.1916.1915.9015.9915.6219,300
Dec 14, 20230.38 Dividend
Dec 13, 202316.0116.4016.0016.3315.5831,900
Dec 12, 202315.8016.2015.8016.1015.3646,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...