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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.19	24.35	24.35	24.47	24.17	55,425
February 19, 2026	24.24	24.16	24.16	24.55	23.81	52,600
February 18, 2026	23.99	24.01	24.01	24.08	23.9	35,100
February 17, 2026	23.9	23.87	23.87	24.5	23.6	55,300
February 13, 2026	23.1	23.65	23.65	23.82	23.1	46,828
February 12, 2026	23.24	23	23	23.24	22.93	21,011
February 11, 2026	23.5	23.18	23.18	23.55	23.11	47,300
February 10, 2026	23.28	23.4	23.4	23.5	23.28	25,150
February 09, 2026	23.38	23.32	23.32	23.44	23.29	20,611
February 06, 2026	22.98	23.23	23.23	23.29	22.97	35,700
February 05, 2026	22.91	22.85	22.85	23	22.75	55,401
February 04, 2026	22.71	22.91	22.91	23.02	22.71	43,100
February 03, 2026	22.71	22.7	22.7	22.82	22.57	45,900
February 02, 2026	22.5	22.71	22.71	22.71	22.37	25,815
January 30, 2026	22.58	22.42	22.42	22.58	22.36	52,311
January 29, 2026	22.6	22.58	22.58	22.73	22.55	49,904
January 28, 2026	22.74	22.6	22.6	22.74	22.51	42,400
January 27, 2026	22.6	22.66	22.66	22.74	22.45	31,166
January 26, 2026	22.5	22.49	22.49	22.63	22.4	36,200
January 23, 2026	22.49	22.5	22.5	22.6	22.38	26,838
January 22, 2026	22.54	22.45	22.45	22.64	22.43	46,400
January 21, 2026	22.49	22.5	22.5	22.6	22.35	29,704
January 20, 2026	22.5	22.43	22.43	22.55	22.33	41,400
January 19, 2026	22.53	22.55	22.55	22.55	22.28	28,835
January 16, 2026	22.4	22.55	22.55	22.62	22.25	33,529
January 15, 2026	22.37	22.36	22.36	22.42	22.31	28,600
January 14, 2026	22.63	22.29	22.29	22.63	22.29	33,802
January 13, 2026	22.55	22.64	22.64	22.71	22.53	44,400
January 12, 2026	22.55	22.58	22.58	22.63	22.45	30,400
January 09, 2026	22.65	22.6	22.6	22.72	22.5	26,000
January 08, 2026	22.4	22.55	22.55	22.57	22.39	35,200
January 07, 2026	22.73	22.35	22.35	22.75	22.28	35,045
January 06, 2026	22.48	22.68	22.68	22.74	22.48	75,600
January 05, 2026	22.45	22.5	22.5	22.65	22.28	51,000
January 02, 2026	22.43	22.45	22.45	22.62	22.35	33,500
December 31, 2025	22.39	22.43	22.43	22.45	22.29	11,900
December 30, 2025	22.42	22.38	22.38	22.48	22.33	18,600
December 29, 2025	22.3	22.38	22.38	22.38	22.28	19,800
December 23, 2025	22.42	22.36	22.36	22.42	22.25	12,600
December 22, 2025	22.3	22.44	22.44	22.56	22.3	39,200
December 19, 2025	22.2	22.29	22.29	22.37	22.2	34,700
December 18, 2025	22.16	22.23	22.23	22.31	22.07	35,524
December 17, 2025	22.11	22.09	22.09	22.24	21.8	43,900
December 16, 2025	22.35	22.13	22.13	22.51	21.8	86,800
December 15, 2025	22.7	22.5	22.5	22.77	22.45	75,924
December 12, 2025	23.29	23.01	23.01	23.37	23	88,504
December 11, 2025	23.22	23.14	23.14	23.3	23	60,200
December 10, 2025	22.83	23.3	23.3	23.38	22.83	85,900
December 09, 2025	22.82	22.79	22.79	22.85	22.71	39,946
December 08, 2025	22.58	22.69	22.69	22.73	22.5	130,800
December 05, 2025	22.25	22.59	22.59	22.59	22.25	40,600
December 04, 2025	22.26	22.26	22.26	22.37	22.25	44,300
December 03, 2025	22.02	22.19	22.19	22.32	22	41,300
December 02, 2025	22.01	22.04	22.04	22.1	21.93	20,719
December 01, 2025	22.08	22.01	22.01	22.08	21.87	42,006
November 28, 2025	22.01	21.98	21.98	22.1	21.95	45,900
November 27, 2025	21.96	22.11	22.11	22.22	21.96	24,608
November 26, 2025	21.91	21.99	21.99	22.08	21.91	31,000
November 25, 2025	21.68	21.82	21.82	21.9	21.6	42,100
November 24, 2025	21.42	21.54	21.54	21.56	21.42	29,269

MCAN Mortgage Corporation (MKP.TO) TSX