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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.5	21.46	21.46	21.5	21.24	82,400
November 20, 2025	21.4	21.32	21.32	21.67	21.24	15,525
November 19, 2025	21.53	21.4	21.4	21.53	21.21	34,625
November 18, 2025	21.35	21.37	21.37	21.49	21.21	20,820
November 17, 2025	21.58	21.32	21.32	21.74	21.21	49,100
November 14, 2025	21.7	21.65	21.65	21.7	21.04	29,200
November 13, 2025	22	21.7	21.7	22.05	21.55	54,703
November 12, 2025	21.83	22.05	22.05	22.08	21.76	51,609
November 11, 2025	22.13	21.8	21.8	22.13	21.74	41,042
November 10, 2025	22.27	21.97	21.97	22.42	21.96	58,200
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

MCAN Mortgage Corporation (MKP.TO) TSX