MCAN Mortgage Corporation - MKP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.99	22.27	22.27	22.29	21.56	113,100
November 06, 2025	21.77	21.71	21.71	21.92	21.52	22,402
November 05, 2025	21.32	21.53	21.53	21.6	21.32	49,300
November 04, 2025	21.17	21.18	21.18	21.26	21.1	36,625
November 03, 2025	21.48	21.29	21.29	21.48	21.25	24,200
October 31, 2025	21.49	21.47	21.47	21.49	21.15	14,918
October 30, 2025	21.64	21.15	21.15	21.64	21.09	46,500
October 29, 2025	21.56	21.46	21.46	21.78	21.42	90,300
October 28, 2025	21.66	21.7	21.7	21.95	21.55	85,500
October 27, 2025	21.58	21.45	21.45	21.58	21.39	28,140
October 24, 2025	21.34	21.44	21.44	21.54	21.33	24,447
October 23, 2025	21.15	21.31	21.31	21.39	21.15	19,143
October 22, 2025	21.15	21.18	21.18	21.21	21.03	21,974
October 21, 2025	21.1	21.21	21.21	21.26	21.09	36,300
October 20, 2025	21.02	21.12	21.12	21.14	20.94	53,010
October 17, 2025	20.91	20.96	20.96	20.98	20.79	29,200
October 16, 2025	20.83	21.02	21.02	21.13	20.83	57,722
October 15, 2025	20.6	20.76	20.76	20.84	20.57	76,000
October 14, 2025	20.48	20.54	20.54	20.59	20.3	66,400
October 10, 2025	20.81	20.43	20.43	20.83	20.41	72,600
October 09, 2025	21.13	20.91	20.91	21.39	20.87	77,107
October 08, 2025	21.53	21.18	21.18	21.53	21.18	29,300
October 07, 2025	21.67	21.52	21.52	21.67	21.42	57,200
October 06, 2025	22	21.67	21.67	22	21.63	45,300
October 03, 2025	21.72	21.9	21.9	21.95	21.7	63,000
October 02, 2025	21.78	21.78	21.78	21.78	21.58	22,193
October 01, 2025	21.71	21.69	21.69	21.8	21.61	41,100
September 30, 2025	21.81	21.69	21.69	21.84	21.58	34,233
September 29, 2025	21.65	21.63	21.63	21.78	21.57	47,446
September 26, 2025	21.6	21.62	21.62	21.74	21.5	63,948
September 25, 2025	21.66	21.59	21.59	21.66	21.5	25,700
September 24, 2025	21.87	21.71	21.71	21.87	21.65	50,200
September 23, 2025	21.83	21.88	21.88	22.09	21.8	106,900
September 22, 2025	21.75	21.78	21.78	21.83	21.66	53,690
September 19, 2025	21.96	21.8	21.8	21.98	21.75	38,500
September 18, 2025	21.54	21.99	21.99	22.1	21.52	43,800
September 17, 2025	21.54	21.52	21.52	21.73	21.52	49,900
September 16, 2025	21.92	21.56	21.56	21.93	21.51	60,845
September 15, 2025	22	21.88	21.88	22.1	21.73	79,200
September 12, 2025	22.38	22.45	22.45	22.47	22.31	39,117
September 11, 2025	22.26	22.27	22.27	22.41	22.19	61,400
September 10, 2025	22.02	22.22	22.22	22.29	21.99	101,848
September 09, 2025	22.13	21.95	21.95	22.13	21.88	56,110
September 08, 2025	21.88	22.13	22.13	22.15	21.75	89,200
September 05, 2025	21.91	21.87	21.87	22.06	21.79	37,800
September 04, 2025	21.62	21.9	21.9	21.9	21.62	38,400
September 03, 2025	21.89	21.63	21.63	21.89	21.59	53,900
September 02, 2025	21.97	21.88	21.88	22.01	21.67	59,100
August 29, 2025	21.71	21.91	21.91	21.92	21.63	27,646
August 28, 2025	21.66	21.72	21.72	21.72	21.54	48,940
August 27, 2025	21.47	21.66	21.66	21.72	21.47	15,443
August 26, 2025	21.53	21.5	21.5	21.56	21.42	55,926
August 25, 2025	21.53	21.5	21.5	21.56	21.39	58,300
August 22, 2025	21.53	21.53	21.53	21.72	21.48	32,200
August 21, 2025	21.45	21.59	21.59	21.59	21.45	22,833
August 20, 2025	21.38	21.44	21.44	21.5	21.36	25,600
August 19, 2025	21.3	21.35	21.35	21.4	21.25	32,900
August 18, 2025	21.21	21.32	21.32	21.32	21	67,400
August 15, 2025	21.18	21.08	21.08	21.28	21.08	17,900
August 14, 2025	21.23	21.16	21.16	21.38	21.02	48,037

MCAN Mortgage Corporation (MKP.TO) TSX