MCAN Mortgage Corporation MKP
TSX · Canada · Finance
CAD 20.70-0.39 (-1.85%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 20.70 | -1.85% | CAD 21.02 | CAD 21.02 | CAD 20.69 | 74.33K |
| 2026-09-30 | CAD 21.09 | +0.81% | CAD 20.96 | CAD 21.15 | CAD 20.79 | 87.70K |
| 2026-09-29 | CAD 20.92 | -0.95% | CAD 21.16 | CAD 21.20 | CAD 20.91 | 134.20K |
| 2026-09-28 | CAD 21.12 | +0.33% | CAD 21.10 | CAD 21.31 | CAD 21.07 | 177.20K |
| 2026-09-25 | CAD 21.05 | -0.61% | CAD 21.22 | CAD 21.35 | CAD 20.91 | 107.00K |
| 2026-09-24 | CAD 21.18 | +0.09% | CAD 21.11 | CAD 21.30 | CAD 21.06 | 86.60K |
| 2026-09-23 | CAD 21.16 | -0.56% | CAD 21.19 | CAD 21.19 | CAD 20.97 | 69.00K |
| 2026-09-22 | CAD 21.28 | +2.31% | CAD 20.87 | CAD 21.36 | CAD 20.87 | 69.20K |
| 2026-09-21 | CAD 20.80 | +0.63% | CAD 20.76 | CAD 20.97 | CAD 20.66 | 50.50K |
| 2026-09-18 | CAD 20.67 | -0.29% | CAD 20.85 | CAD 20.85 | CAD 20.50 | 41.90K |
| 2026-09-17 | CAD 20.73 | -0.24% | CAD 20.95 | CAD 21.01 | CAD 20.64 | 88.90K |
| 2026-09-16 | CAD 20.78 | +1.32% | CAD 20.51 | CAD 20.85 | CAD 20.48 | 91.60K |
| 2026-09-15 | CAD 20.51 | -2.52% | CAD 20.65 | CAD 20.74 | CAD 20.26 | 160.20K |
| 2026-09-14 | CAD 21.04 | +0.62% | CAD 21.00 | CAD 21.32 | CAD 20.95 | 167.70K |
| 2026-09-11 | CAD 20.91 | -0.33% | CAD 21.03 | CAD 21.14 | CAD 20.91 | 131.50K |
| 2026-09-10 | CAD 20.98 | -0.62% | CAD 21.19 | CAD 21.36 | CAD 20.95 | 103.90K |
| 2026-09-09 | CAD 21.11 | -0.94% | CAD 21.01 | CAD 21.27 | CAD 20.80 | 129.20K |
| 2026-09-08 | CAD 21.31 | -2.61% | CAD 21.90 | CAD 21.90 | CAD 21.19 | 161.30K |
| 2026-09-04 | CAD 21.88 | +0.46% | CAD 21.84 | CAD 22.17 | CAD 21.70 | 147.30K |
| 2026-09-03 | CAD 21.78 | +0.32% | CAD 21.81 | CAD 21.94 | CAD 21.70 | 98.10K |
| 2026-09-02 | CAD 21.71 | -0.64% | CAD 21.83 | CAD 21.89 | CAD 21.66 | 82.50K |
| 2026-09-01 | CAD 21.85 | -1.58% | CAD 22.20 | CAD 22.25 | CAD 21.75 | 160.30K |
| 2026-08-31 | CAD 22.20 | -0.45% | CAD 22.30 | CAD 22.35 | CAD 22.14 | 51.80K |
| 2026-08-28 | CAD 22.30 | -0.45% | CAD 22.46 | CAD 22.46 | CAD 22.21 | 59.50K |
| 2026-08-27 | CAD 22.40 | +0.81% | CAD 22.26 | CAD 22.44 | CAD 22.10 | 62.10K |
| 2026-08-26 | CAD 22.22 | -0.89% | CAD 22.42 | CAD 22.42 | CAD 22.20 | 49.50K |
| 2026-08-25 | CAD 22.42 | -0.36% | CAD 22.54 | CAD 22.54 | CAD 22.35 | 63.40K |
| 2026-08-24 | CAD 22.50 | -0.04% | CAD 22.60 | CAD 22.61 | CAD 22.20 | 84.40K |
| 2026-08-21 | CAD 22.51 | -0.13% | CAD 22.50 | CAD 22.86 | CAD 22.40 | 74.50K |
| 2026-08-20 | CAD 22.54 | -3.05% | CAD 23.12 | CAD 23.12 | CAD 22.50 | 154.80K |
| 2026-08-19 | CAD 23.25 | -2.31% | CAD 23.77 | CAD 23.77 | CAD 23.19 | 90.90K |
| 2026-08-18 | CAD 23.80 | +1.28% | CAD 23.40 | CAD 23.82 | CAD 23.40 | 44.30K |
| 2026-08-17 | CAD 23.50 | -0.38% | CAD 23.62 | CAD 23.63 | CAD 23.40 | 61.90K |
| 2026-08-14 | CAD 23.59 | +0.25% | CAD 23.58 | CAD 23.59 | CAD 23.37 | 41.10K |
| 2026-08-13 | CAD 23.53 | +1.07% | CAD 23.49 | CAD 23.59 | CAD 23.26 | 43.40K |
| 2026-08-12 | CAD 23.28 | -0.60% | CAD 23.41 | CAD 23.41 | CAD 22.98 | 74.70K |
| 2026-08-11 | CAD 23.42 | +4.04% | CAD 22.65 | CAD 23.42 | CAD 22.54 | 91.10K |
| 2026-08-10 | CAD 22.51 | +0.45% | CAD 22.50 | CAD 22.51 | CAD 22.13 | 93.00K |
| 2026-08-07 | CAD 22.41 | -0.93% | CAD 22.63 | CAD 22.70 | CAD 22.30 | 65.30K |
| 2026-08-06 | CAD 22.62 | -1.52% | CAD 23.00 | CAD 23.09 | CAD 22.56 | 105.00K |
| 2026-08-05 | CAD 22.97 | +0.66% | CAD 22.75 | CAD 22.99 | CAD 22.60 | 141.20K |
| 2026-08-04 | CAD 22.82 | -3.26% | CAD 23.61 | CAD 23.94 | CAD 22.66 | 227.30K |
| 2026-07-31 | CAD 23.59 | -5.60% | CAD 24.83 | CAD 24.84 | CAD 23.52 | 222.50K |
| 2026-07-30 | CAD 24.99 | -1.69% | CAD 25.45 | CAD 25.45 | CAD 24.93 | 83.20K |
| 2026-07-29 | CAD 25.42 | -0.74% | CAD 25.59 | CAD 25.59 | CAD 25.24 | 216.50K |
| 2026-07-28 | CAD 25.61 | -0.04% | CAD 25.77 | CAD 25.77 | CAD 25.45 | 45.00K |
| 2026-07-27 | CAD 25.62 | -0.47% | CAD 25.81 | CAD 26.03 | CAD 25.50 | 26.80K |
| 2026-07-24 | CAD 25.74 | +0.70% | CAD 25.56 | CAD 25.85 | CAD 25.56 | 24.90K |
| 2026-07-23 | CAD 25.56 | -1.31% | CAD 25.74 | CAD 25.74 | CAD 25.41 | 75.40K |
| 2026-07-22 | CAD 25.90 | -0.38% | CAD 26.10 | CAD 26.12 | CAD 25.78 | 36.40K |
| 2026-07-21 | CAD 26.00 | +0.85% | CAD 26.10 | CAD 26.10 | CAD 25.78 | 42.10K |
| 2026-07-20 | CAD 25.78 | -1.26% | CAD 26.02 | CAD 26.17 | CAD 25.73 | 66.10K |
| 2026-07-17 | CAD 26.11 | -0.76% | CAD 26.31 | CAD 26.33 | CAD 26.07 | 45.50K |
| 2026-07-16 | CAD 26.31 | +0.46% | CAD 26.20 | CAD 26.56 | CAD 26.15 | 88.20K |
| 2026-07-15 | CAD 26.19 | -1.21% | CAD 26.49 | CAD 26.51 | CAD 26.15 | 82.60K |
| 2026-07-14 | CAD 26.51 | +0.49% | CAD 26.50 | CAD 26.68 | CAD 26.43 | 48.00K |
| 2026-07-13 | CAD 26.38 | -0.04% | CAD 26.40 | CAD 26.65 | CAD 26.17 | 64.90K |
| 2026-07-10 | CAD 26.39 | +1.85% | CAD 25.99 | CAD 26.39 | CAD 25.99 | 33.00K |
| 2026-07-09 | CAD 25.91 | +0.93% | CAD 25.70 | CAD 26.09 | CAD 25.70 | 21.80K |
| 2026-07-08 | CAD 25.67 | -0.50% | CAD 25.80 | CAD 25.80 | CAD 25.53 | 40.00K |
| 2026-07-07 | CAD 25.80 | +0.19% | CAD 25.80 | CAD 26.01 | CAD 25.75 | 38.10K |
| 2026-07-06 | CAD 25.75 | -1.34% | CAD 25.93 | CAD 26.24 | CAD 25.71 | 78.90K |
| 2026-07-03 | CAD 26.10 | +0.38% | CAD 26.08 | CAD 26.38 | CAD 26.01 | 31.80K |
| 2026-07-02 | CAD 26.00 | +0.93% | CAD 26.00 | CAD 26.35 | CAD 25.87 | 64.00K |
| 2026-06-30 | CAD 25.76 | +0.27% | CAD 25.68 | CAD 25.97 | CAD 25.57 | 81.10K |
| 2026-06-29 | CAD 25.69 | +3.92% | CAD 24.79 | CAD 25.76 | CAD 24.68 | 139.70K |
| 2026-06-26 | CAD 24.72 | +0.04% | CAD 24.86 | CAD 24.88 | CAD 24.52 | 33.00K |
| 2026-06-25 | CAD 24.71 | +0.24% | CAD 24.75 | CAD 24.95 | CAD 24.41 | 105.10K |
| 2026-06-24 | CAD 24.65 | -0.76% | CAD 24.78 | CAD 24.80 | CAD 24.32 | 63.90K |
| 2026-06-23 | CAD 24.84 | +0.69% | CAD 24.66 | CAD 24.86 | CAD 24.42 | 70.60K |
| 2026-06-22 | CAD 24.67 | -0.40% | CAD 24.77 | CAD 24.80 | CAD 24.55 | 21.30K |
| 2026-06-19 | CAD 24.77 | +0.16% | CAD 24.81 | CAD 24.89 | CAD 24.66 | 59.70K |
| 2026-06-18 | CAD 24.73 | -0.48% | CAD 24.89 | CAD 25.12 | CAD 24.68 | 69.00K |
| 2026-06-17 | CAD 24.85 | +1.26% | CAD 24.50 | CAD 24.94 | CAD 24.50 | 110.10K |
| 2026-06-16 | CAD 24.54 | +0.82% | CAD 24.39 | CAD 24.66 | CAD 24.35 | 75.70K |
| 2026-06-15 | CAD 24.34 | -1.54% | CAD 24.50 | CAD 24.50 | CAD 23.94 | 124.70K |
| 2026-06-12 | CAD 24.72 | -0.32% | CAD 24.79 | CAD 24.91 | CAD 24.61 | 74.60K |
| 2026-06-11 | CAD 24.80 | +0.77% | CAD 24.70 | CAD 24.99 | CAD 24.58 | 37.00K |
| 2026-06-10 | CAD 24.61 | -1.52% | CAD 24.83 | CAD 25.07 | CAD 24.52 | 53.30K |
| 2026-06-09 | CAD 24.99 | +1.46% | CAD 24.70 | CAD 25.12 | CAD 24.69 | 72.20K |
| 2026-06-08 | CAD 24.63 | -0.36% | CAD 24.82 | CAD 24.82 | CAD 24.47 | 70.80K |
| 2026-06-05 | CAD 24.72 | +0.90% | CAD 24.36 | CAD 24.85 | CAD 24.33 | 47.50K |
| 2026-06-04 | CAD 24.50 | +1.03% | CAD 24.34 | CAD 24.50 | CAD 24.33 | 54.80K |
| 2026-06-03 | CAD 24.25 | -1.38% | CAD 24.52 | CAD 24.52 | CAD 24.05 | 53.90K |
| 2026-06-02 | CAD 24.59 | -0.16% | CAD 24.60 | CAD 24.74 | CAD 24.49 | 59.70K |
| 2026-06-01 | CAD 24.63 | -0.69% | CAD 24.90 | CAD 24.90 | CAD 24.50 | 80.20K |
| 2026-05-29 | CAD 24.80 | -0.36% | CAD 24.96 | CAD 24.96 | CAD 24.76 | 27.80K |
| 2026-05-28 | CAD 24.89 | -0.32% | CAD 25.00 | CAD 25.00 | CAD 24.76 | 24.20K |
| 2026-05-27 | CAD 24.97 | +0.24% | CAD 24.91 | CAD 25.13 | CAD 24.86 | 22.60K |
| 2026-05-26 | CAD 24.91 | 0.00% | CAD 24.91 | CAD 25.00 | CAD 24.75 | 19.10K |