MCAN Mortgage Corporation (MKP.TO) TSX

23.11

+0.22(+0.96%)

Updated at April 02 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	22.8	23.11	23.11	23.11	22.64	27,310
April 01, 2026	22.75	22.89	22.89	23.04	22.75	65,933
March 31, 2026	22.44	22.7	22.7	22.76	22.4	70,535
March 30, 2026	22.28	22.32	22.32	22.51	22.17	31,313
March 27, 2026	22.25	22.16	22.16	22.3	22.03	61,416
March 26, 2026	22.38	22.38	22.38	22.65	22.24	38,308
March 25, 2026	22.57	22.54	22.54	22.71	22.46	75,441
March 24, 2026	22.42	22.45	22.45	22.53	22.34	32,674
March 23, 2026	21.93	22.34	22.34	22.59	21.93	68,709
March 20, 2026	22.2	21.95	21.95	22.25	21.81	74,360
March 19, 2026	22.58	22.2	22.2	22.58	21.98	58,449
March 18, 2026	22.51	22.64	22.64	22.71	22.51	27,371
March 17, 2026	22.51	22.66	22.66	22.9	22.51	68,134
March 16, 2026	22.31	22.44	22.44	22.47	21.9	120,330
March 13, 2026	22.65	22.44	22.44	22.77	22.35	63,408
March 12, 2026	23.5	23.03	23.03	23.51	23.03	84,528
March 11, 2026	23.66	23.55	23.55	23.75	23.49	42,475
March 10, 2026	23.6	23.72	23.72	24.01	23.4	54,025
March 09, 2026	23.78	23.53	23.53	23.78	23.08	118,496
March 06, 2026	24.18	24.13	24.13	24.18	23.79	49,200
March 05, 2026	24.21	24.18	24.18	24.48	23.97	55,200
March 04, 2026	24	24.42	24.42	24.46	24	55,134
March 03, 2026	24.26	24.02	24.02	24.26	23.85	99,875
March 02, 2026	24.6	24.24	24.24	24.74	24.11	91,709
February 27, 2026	24.3	24.65	24.65	24.7	24.24	76,549
February 26, 2026	24.45	24.29	24.29	25.49	23.96	354,425
February 25, 2026	24.5	24.36	24.36	24.53	24.36	63,604
February 24, 2026	24.38	24.43	24.43	24.49	24.09	40,415
February 23, 2026	24.4	24.38	24.38	24.47	24.04	63,000
February 20, 2026	24.19	24.35	0	24.47	24.17	55,425
February 19, 2026	24.24	24.16	0	24.55	23.81	52,600
February 18, 2026	23.99	24.01	0	24.08	23.9	35,100
February 17, 2026	23.9	23.87	0	24.5	23.6	55,300
February 13, 2026	23.1	23.65	0	23.82	23.1	46,828
February 12, 2026	23.24	23	0	23.24	22.93	21,011
February 11, 2026	23.5	23.18	0	23.55	23.11	47,300
February 10, 2026	23.28	23.4	0	23.5	23.28	25,150
February 09, 2026	23.38	23.32	0	23.44	23.29	20,611
February 06, 2026	22.98	23.23	0	23.29	22.97	35,700
February 05, 2026	22.91	22.85	0	23	22.75	55,401
February 04, 2026	22.71	22.91	0	23.02	22.71	43,100
February 03, 2026	22.71	22.7	0	22.82	22.57	45,900
February 02, 2026	22.5	22.71	0	22.71	22.37	25,815
January 30, 2026	22.58	22.42	0	22.58	22.36	52,311
January 29, 2026	22.6	22.58	0	22.73	22.55	49,904
January 28, 2026	22.74	22.6	0	22.74	22.51	42,400
January 27, 2026	22.6	22.66	0	22.74	22.45	31,200
January 26, 2026	22.5	22.49	0	22.63	22.4	36,200
January 23, 2026	22.49	22.5	0	22.6	22.38	26,838
January 22, 2026	22.54	22.45	0	22.64	22.43	46,400
January 21, 2026	22.49	22.5	0	22.6	22.35	29,704
January 20, 2026	22.5	22.43	0	22.55	22.33	41,400
January 19, 2026	22.53	22.55	0	22.55	22.28	28,835
January 16, 2026	22.4	22.55	0	22.62	22.25	33,529
January 15, 2026	22.37	22.36	0	22.42	22.31	28,600
January 14, 2026	22.63	22.29	0	22.63	22.29	33,802
January 13, 2026	22.55	22.64	0	22.71	22.53	44,400
January 12, 2026	22.55	22.58	0	22.63	22.45	30,400
January 09, 2026	22.65	22.6	0	22.72	22.5	26,000
January 08, 2026	22.4	22.55	0	22.57	22.39	35,200