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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	21.34	21.22	21.22	21.34	21.13	32,600
August 12, 2025	21.39	21.3	21.3	21.39	21.28	17,900
August 11, 2025	21.44	21.27	21.27	21.44	21.11	57,641
August 08, 2025	21	21.05	21.05	21.2	20.94	48,600
August 07, 2025	20.55	20.81	20.81	20.98	20.49	60,500
August 06, 2025	20.65	20.6	20.6	20.65	20.44	18,944
August 05, 2025	20.21	20.44	20.44	20.61	20.21	30,346
August 01, 2025	20.25	20.24	20.24	20.28	20.07	25,415
July 31, 2025	20.65	20.28	20.28	20.65	20.25	27,000
July 30, 2025	20.7	20.63	20.63	20.77	20.5	29,700
July 29, 2025	20.32	20.6	20.6	20.79	20.23	83,400
July 28, 2025	20.2	20.24	20.24	20.6	20.18	101,300
July 25, 2025	20.4	20.23	20.23	20.41	20.13	24,500
July 24, 2025	20.43	20.28	20.28	20.43	20.23	48,512
July 23, 2025	20.38	20.38	20.38	20.62	20.29	54,500
July 22, 2025	20.16	20.5	20.5	20.67	20.13	87,500
July 21, 2025	20.14	20	20	20.14	19.95	30,200
July 18, 2025	20.03	19.98	19.98	20.12	19.88	59,300
July 17, 2025	19.86	19.91	19.91	20.05	19.86	49,900
July 16, 2025	19.78	19.81	19.81	19.86	19.7	46,541
July 15, 2025	19.79	19.72	19.72	19.79	19.72	23,643
July 14, 2025	19.49	19.71	19.71	19.75	19.49	28,106
July 11, 2025	19.56	19.52	19.52	19.56	19.45	21,900
July 10, 2025	19.5	19.54	19.54	19.59	19.47	25,000
July 09, 2025	19.4	19.46	19.46	19.5	19.4	24,800
July 08, 2025	19.44	19.37	19.37	19.47	19.37	13,738
July 07, 2025	19.46	19.4	19.4	19.5	19.37	52,877
July 04, 2025	19.46	19.43	19.43	19.57	19.43	13,800
July 03, 2025	19.5	19.48	19.48	19.65	19.4	71,500
July 02, 2025	19.45	19.47	19.47	19.47	19.3	38,616
June 30, 2025	19.35	19.45	19.45	19.45	19.26	28,098
June 27, 2025	19.38	19.24	19.24	19.4	19.15	26,140
June 26, 2025	19.24	19.14	19.14	19.25	19.12	58,728
June 25, 2025	19.39	19.23	19.23	19.39	19.16	21,122
June 24, 2025	19.21	19.32	19.32	19.41	19.21	45,018
June 23, 2025	19.2	19.12	19.12	19.28	19.08	34,960
June 20, 2025	19.14	19.27	19.27	19.27	19.14	19,500
June 19, 2025	19.11	19.17	19.17	19.21	19	45,116
June 18, 2025	19.03	19.02	19.02	19.15	19.01	28,200
June 17, 2025	19.01	19.05	19.05	19.08	18.91	60,519
June 16, 2025	19.15	19.01	19.01	19.23	19.01	28,118
June 13, 2025	19.22	19.13	19.13	19.31	19.1	52,741
June 12, 2025	19.55	19.64	19.23	19.79	19.42	68,214
June 11, 2025	19.51	19.41	19	19.56	19.41	37,245
June 10, 2025	19.6	19.46	19.05	19.6	19.45	81,220
June 09, 2025	19.5	19.64	19.23	19.73	19.35	66,100
June 06, 2025	19.76	19.43	19.43	19.76	19.25	98,000
June 05, 2025	19.68	19.63	19.63	19.87	19.57	71,208
June 04, 2025	19.89	19.58	19.58	19.97	19.51	71,100
June 03, 2025	19.88	19.88	19.88	19.88	19.75	27,776
June 02, 2025	19.75	19.77	19.77	19.86	19.72	36,800
May 30, 2025	19.78	19.71	19.71	19.8	19.66	34,500
May 29, 2025	19.62	19.64	19.64	19.78	19.62	27,336
May 28, 2025	19.48	19.56	19.56	19.67	19.37	46,225
May 27, 2025	19.45	19.43	19.43	19.45	19.33	25,207
May 26, 2025	19.2	19.39	19.39	19.39	19.05	18,900
May 23, 2025	19.01	19.01	19.01	19.15	18.92	16,561
May 22, 2025	19.16	18.95	18.95	19.16	18.93	23,900

MCAN Mortgage Corporation (MKP.TO) TSX