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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	187.19	186.01	186.01	187.19	185.68	2,500
September 25, 2025	186.5	187.3	187.3	187.3	184.75	4,902
September 24, 2025	187.1	187	187	187.29	186.01	4,700
September 23, 2025	189.3	187.3	187.3	190.15	185.26	6,825
September 22, 2025	192.5	189.73	189.73	193.06	189.73	5,400
September 19, 2025	193.19	192.55	192.55	193.19	192.55	1,200
September 18, 2025	190.11	193	193	193.58	190.11	2,022
September 17, 2025	191.34	191.57	191.57	192.74	191	3,900
September 16, 2025	192	192.29	192.29	192.47	189.32	3,339
September 15, 2025	193.02	191.01	191.01	193.07	191	3,100
September 12, 2025	193.22	192.89	192.89	193.46	190.82	3,400
September 11, 2025	195.69	193.79	193.79	195.69	193.35	3,500
September 10, 2025	196.89	192.96	192.96	196.89	191.8	5,900
September 09, 2025	197.38	194.35	194.35	197.38	194.35	6,200
September 08, 2025	201.75	194.71	194.71	201.75	194.71	5,003
September 05, 2025	198.09	198.29	198.29	200	196.81	4,638
September 04, 2025	197.57	198.03	198.03	198.03	196.79	929
September 03, 2025	195.99	197	197	197.75	195.99	1,900
September 02, 2025	198	195.98	195.98	198	195.98	1,900
August 29, 2025	196.82	197.52	197.52	198.91	193.84	4,500
August 28, 2025	198.21	197.97	197.97	198.21	196.81	2,636
August 27, 2025	199.88	196.78	196.78	199.88	196	1,800
August 26, 2025	197.56	195.43	195.43	198.76	195.43	2,827
August 25, 2025	199.06	197	197	199.06	193.26	7,400
August 22, 2025	200.99	199.51	199.51	201.02	199.51	1,905
August 21, 2025	202	200.06	200.06	202	196.02	7,200
August 20, 2025	202.01	201.5	201.5	202.25	201.1	1,200
August 19, 2025	204.89	201.99	201.99	204.89	201.01	5,900
August 18, 2025	206.09	201	201	206.09	200.26	3,708
August 15, 2025	203.1	203	203	204.52	200.78	3,043
August 14, 2025	199.16	200	200	201.77	199.16	3,500
August 13, 2025	206.8	200.07	200.07	206.8	200	4,313
August 12, 2025	197	203.36	203.36	203.36	196.99	6,100
August 11, 2025	196.16	195.45	195.45	197.35	195	6,600
August 08, 2025	197.63	194.96	194.96	197.63	193.41	5,723
August 07, 2025	187.93	193.61	193.61	193.8	187.93	5,000
August 06, 2025	193.56	188.51	188.51	195.3	187.83	5,134
August 05, 2025	188.75	190.25	190.25	194	188.75	5,240
August 01, 2025	187	189.44	189.44	189.44	186.01	4,130
July 31, 2025	189.49	185	185	191	185	3,518
July 30, 2025	184.67	190	190	190	184	4,300
July 29, 2025	184.42	186.67	186.67	186.68	184.42	1,900
July 28, 2025	183.5	183.85	183.85	186	183.5	2,725
July 25, 2025	188	183.98	183.98	188	183	5,443
July 24, 2025	187.42	187.94	187.94	187.94	186.88	735
July 23, 2025	189.91	187.52	187.52	189.91	187.3	1,700
July 22, 2025	189.42	188.49	188.49	189.5	187.4	3,600
July 21, 2025	187.63	187.46	187.46	188.6	187.46	1,200
July 18, 2025	187.57	188.2	188.2	188.34	187.25	1,224
July 17, 2025	187.8	187.57	187.57	188	186.84	1,231
July 16, 2025	188.25	187.23	187.19	188.25	186.12	3,500
July 15, 2025	187.99	187.8	187.76	188.77	187.61	1,400
July 14, 2025	187.35	188.81	188.77	188.81	187.25	3,736
July 11, 2025	187.96	189.33	189.29	189.57	187.96	800
July 10, 2025	186.65	188.67	188.67	188.69	186.57	2,500
July 09, 2025	188.96	185.57	185.57	188.96	185	1,723
July 08, 2025	184	185	185	186.5	183.62	3,111
July 07, 2025	185.66	184.6	184.6	185.66	183.75	2,400
July 04, 2025	183.66	184.5	184.5	185	182.63	5,819
July 03, 2025	185.83	182.49	182.49	185.83	180	10,719

Mainstreet Equity Corp. (MEQ.TO) TSX