Mainstreet Equity Corp. - MEQ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	177.69	182.6	182.6	182.6	177.69	7,162
February 19, 2026	177.61	179.95	179.95	179.98	177.61	4,400
February 18, 2026	174.55	177.61	177.61	179.15	174.55	6,248
February 17, 2026	174.49	175.41	175.41	175.41	172.62	5,826
February 13, 2026	172.02	174.22	174.22	174.22	172	6,257
February 12, 2026	176.55	172.46	172.46	177.29	172.46	6,800
February 11, 2026	174.25	175.8	175.8	177.94	173.59	12,100
February 10, 2026	172	173.3	173.3	174.94	171.35	8,594
February 09, 2026	172.61	171.99	171.99	174.01	170	7,200
February 06, 2026	173.81	171.72	171.72	174.19	171.52	6,100
February 05, 2026	173.09	172.26	172.26	174.77	172.25	6,918
February 04, 2026	176	175.07	175.07	177.28	174.4	26,300
February 03, 2026	176.01	175.5	175.5	177.73	174.49	4,437
February 02, 2026	177.5	176.63	176.63	177.6	174.68	6,800
January 30, 2026	176.26	174.62	174.62	176.26	173.08	7,000
January 29, 2026	179	176.26	176.26	179	175	8,932
January 28, 2026	178.34	179.11	179.11	180.07	177.92	14,140
January 27, 2026	181.81	178.35	178.35	181.81	176.06	6,232
January 26, 2026	185	179	179	185	178.8	9,338
January 23, 2026	174.02	179.09	179.09	180.88	173.89	8,700
January 22, 2026	174	176.09	176.09	177.27	174	16,358
January 21, 2026	175.41	173.91	173.91	175.42	171.18	38,800
January 20, 2026	173.49	172.5	172.5	173.9	170.72	17,739
January 19, 2026	175.01	172.91	172.91	175.1	172.84	14,727
January 16, 2026	177.52	175	175	177.52	175	7,427
January 15, 2026	179.05	177.91	177.91	179.05	177.9	4,500
January 14, 2026	179.41	178.02	178.02	179.44	177.71	5,603
January 13, 2026	180.69	178.93	178.93	180.78	176	9,718
January 12, 2026	179.16	179.5	179.5	180	178.6	6,335
January 09, 2026	180.83	178.56	178.56	180.83	178.56	6,943
January 08, 2026	179.16	179.1	179.1	180	178.8	9,200
January 07, 2026	184.63	179.05	179.05	184.63	179.05	8,400
January 06, 2026	182	180.8	180.8	184.23	180.6	12,800
January 05, 2026	181.22	181.38	181.38	182.49	181.22	5,800
January 02, 2026	184.73	182.93	182.93	184.73	182	3,915
December 31, 2025	186.3	183.16	183.16	186.3	182	8,081
December 30, 2025	182.35	183.65	183.65	184.78	182.01	3,500
December 29, 2025	180.37	181.62	181.62	183.97	179.66	7,800
December 23, 2025	180.44	181.74	181.74	181.85	180.42	7,229
December 22, 2025	181.21	181	181	181.22	180.56	6,600
December 19, 2025	183	182	182	183	181.31	16,817
December 18, 2025	183	182.74	182.74	183	181.75	3,331
December 17, 2025	182.11	182.76	182.76	183.43	182.11	5,000
December 16, 2025	182.6	182.1	182.1	183.32	181.65	10,200
December 15, 2025	181.59	183.36	183.36	183.52	181.59	2,200
December 12, 2025	181.06	183.54	183.54	183.66	181.06	3,551
December 11, 2025	184.41	181.34	181.34	184.41	181.34	5,900
December 10, 2025	183.21	182.47	182.47	183.78	182.47	2,800
December 09, 2025	183.1	182.67	182.67	184.47	182.53	7,524
December 08, 2025	183.16	183.55	183.55	184.26	183.11	5,329
December 05, 2025	188.61	185.44	185.44	188.61	184.04	4,100
December 04, 2025	184.3	185.03	185.03	185.5	184.29	3,204
December 03, 2025	185.15	184.99	184.99	185.81	184.25	4,224
December 02, 2025	188	186.19	186.19	188	183.55	7,919
December 01, 2025	184.95	184.39	184.39	186	184.39	5,034
November 28, 2025	184.68	185.94	185.94	186.01	184.68	3,100
November 27, 2025	183.55	183.96	183.96	184.3	182.82	2,511
November 26, 2025	184.61	184	184	184.62	184	1,000
November 25, 2025	182.27	184.19	184.19	184.19	182.27	3,100
November 24, 2025	184.9	181.45	181.45	184.9	179.5	7,500

Mainstreet Equity Corp. (MEQ.TO) TSX