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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

MCAN Mortgage Corporation (MKP.TO) TSX