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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	181.51	181	181	181.51	180.65	2,603
November 20, 2025	184.3	181.5	181.5	184.3	180.01	7,100
November 19, 2025	184.05	181.88	181.88	184.36	180.97	2,448
November 18, 2025	182.02	184.78	184.78	184.78	178.29	18,400
November 17, 2025	185.01	183	183	185.01	181.51	4,449
November 14, 2025	182.28	185.01	185.01	186.32	181.71	16,800
November 13, 2025	181.06	183	183	183	181	5,924
November 12, 2025	184.1	182.98	182.98	184.1	182	4,300
November 11, 2025	185	183.37	183.37	185	182.25	2,012
November 10, 2025	185	185.7	185.7	186.5	184.27	2,337
November 07, 2025	185.59	186	186	186	182	5,919
November 06, 2025	186.42	186.16	186.16	186.42	185	2,400
November 05, 2025	188.73	186.55	186.55	188.73	184	9,500
November 04, 2025	187.42	186	186	188.48	185.66	7,002
November 03, 2025	189.87	187.99	187.99	190.07	187.1	15,543
October 31, 2025	189.44	188.76	188.76	191.62	188.5	2,700
October 30, 2025	192.73	190.52	190.52	192.73	188.7	1,900
October 29, 2025	194.08	189.65	189.65	194.08	189	7,211
October 28, 2025	197.51	195.24	195.24	198	195.24	3,415
October 27, 2025	195.31	198.1	198.1	200	195	4,400
October 24, 2025	201	199	199	201.2	199	2,900
October 23, 2025	197.99	200	200	200.5	197.99	3,800
October 22, 2025	195.73	197	197	197.51	195.73	2,500
October 21, 2025	193	194.63	194.63	195.2	191.89	2,700
October 20, 2025	188	192.24	192.24	193.25	188	5,800
October 17, 2025	185.01	184.76	184.76	186.2	182	4,400
October 16, 2025	185.84	185.2	185.16	187.33	185.2	3,006
October 15, 2025	180.75	186.49	186.45	186.99	180.75	7,328
October 14, 2025	181.65	180.75	180.71	181.76	180.14	6,435
October 10, 2025	184.4	181.76	181.72	184.4	180.96	7,700
October 09, 2025	188.4	183.77	183.73	188.4	183.77	2,639
October 08, 2025	187.22	183.98	183.94	187.22	183.97	3,100
October 07, 2025	186.14	185.57	185.53	187.81	184.41	4,501
October 06, 2025	183.77	185.46	185.42	186.34	183.55	4,200
October 03, 2025	186.08	183.6	183.56	186.08	183.6	7,300
October 02, 2025	186.5	185.3	185.26	186.6	185.11	3,400
October 01, 2025	188.83	187	186.96	188.83	186	4,500
September 30, 2025	186.67	186.4	186.36	188	185.08	4,439
September 29, 2025	186.5	185.52	185.48	190.16	185.52	5,814
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

Mainstreet Equity Corp. (MEQ.TO) TSX