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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	19.11	19.13	19.13	19.15	19	40,200
May 20, 2025	19.47	19.13	19.13	19.47	19.13	24,500
May 16, 2025	19.2	19.34	19.34	19.37	19.2	28,100
May 15, 2025	19.17	19.2	19.2	19.29	19.15	21,400
May 14, 2025	19.18	19.11	19.11	19.18	19.04	35,900
May 13, 2025	19.1	19.1	19.1	19.25	19.08	39,100
May 12, 2025	19.25	19.14	19.14	19.35	19.11	66,447
May 09, 2025	19.13	19.11	19.11	19.15	18.96	43,900
May 08, 2025	18.91	19.1	19.1	19.13	18.8	116,500
May 07, 2025	19.03	18.99	18.99	19.13	18.87	23,537
May 06, 2025	18.94	18.91	18.91	19.04	18.85	9,700
May 05, 2025	19	18.93	18.93	19.12	18.86	33,500
May 02, 2025	19.01	19.04	19.04	19.12	18.94	37,200
May 01, 2025	18.93	19.03	19.03	19.06	18.89	52,900
April 30, 2025	18.85	18.89	18.89	18.95	18.63	21,431
April 29, 2025	18.51	18.92	18.92	18.92	18.51	20,113
April 28, 2025	18.75	18.63	18.63	18.76	18.49	15,800
April 25, 2025	18.84	18.67	18.67	18.84	18.45	53,200
April 24, 2025	18.41	18.75	18.75	18.77	18.4	76,500
April 23, 2025	18.6	18.45	18.45	18.6	18.34	26,544
April 22, 2025	18.39	18.31	18.31	18.61	18.31	48,200
April 21, 2025	18.3	18.35	18.35	18.35	18.12	29,200
April 17, 2025	18.12	18.32	18.32	18.38	18.12	8,700
April 16, 2025	18.34	18.13	18.13	18.36	18.08	26,738
April 15, 2025	17.95	18.21	18.21	18.32	17.95	33,505
April 14, 2025	17.57	17.89	17.89	17.96	17.45	41,222
April 11, 2025	17.45	17.34	17.34	17.51	17.1	48,406
April 10, 2025	17.79	17.27	17.27	17.83	17.07	61,800
April 09, 2025	16.81	17.6	17.6	17.87	16.7	70,841
April 08, 2025	17.46	16.97	16.97	18	16.95	69,012
April 07, 2025	17.39	17.42	17.42	18	17	131,922
April 04, 2025	18.3	17.97	17.97	18.3	17.83	129,561
April 03, 2025	18.4	18.5	18.5	18.67	18.22	32,900
April 02, 2025	18.46	18.48	18.48	18.55	18.23	61,900
April 01, 2025	18.41	18.5	18.5	18.54	18.34	28,626
March 31, 2025	18.4	18.36	18.36	18.5	18.24	33,900
March 28, 2025	18.45	18.27	18.27	18.45	18.26	22,500
March 27, 2025	18.5	18.5	18.5	18.54	18.46	14,828
March 26, 2025	18.56	18.5	18.5	18.75	18.5	23,800
March 25, 2025	18.53	18.56	18.56	18.63	18.53	24,027
March 24, 2025	18.52	18.48	18.48	18.58	18.44	19,143

MCAN Mortgage Corporation (MKP.TO) TSX