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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Mainstreet Equity Corp. (MEQ.TO) TSX