Melcor Developments Ltd. MRD
TSX · Canada · Finance
CAD 18.49-0.01 (-0.05%)
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 18.49 | -0.05% | CAD 18.59 | CAD 18.79 | CAD 18.36 | 10.30K |
| 2026-09-30 | CAD 18.50 | +0.54% | CAD 18.40 | CAD 18.75 | CAD 18.30 | 7.00K |
| 2026-09-29 | CAD 18.40 | -2.75% | CAD 18.75 | CAD 18.76 | CAD 18.30 | 29.80K |
| 2026-09-28 | CAD 18.92 | +1.07% | CAD 18.59 | CAD 18.92 | CAD 18.59 | 1.30K |
| 2026-09-25 | CAD 18.72 | 0.00% | CAD 18.72 | CAD 18.72 | CAD 18.72 | 0 |
| 2026-09-24 | CAD 18.72 | +1.19% | CAD 18.55 | CAD 18.72 | CAD 18.50 | 8.60K |
| 2026-09-23 | CAD 18.50 | -0.54% | CAD 18.57 | CAD 18.58 | CAD 18.50 | 5.90K |
| 2026-09-22 | CAD 18.60 | 0.00% | CAD 18.71 | CAD 18.71 | CAD 18.60 | 4.60K |
| 2026-09-21 | CAD 18.60 | -0.27% | CAD 18.56 | CAD 18.80 | CAD 18.56 | 3.60K |
| 2026-09-18 | CAD 18.65 | 0.00% | CAD 18.91 | CAD 18.92 | CAD 18.65 | 6.80K |
| 2026-09-17 | CAD 18.65 | +0.21% | CAD 18.83 | CAD 18.95 | CAD 18.60 | 17.40K |
| 2026-09-16 | CAD 18.61 | -2.00% | CAD 18.96 | CAD 19.00 | CAD 18.61 | 5.90K |
| 2026-09-15 | CAD 18.99 | +0.85% | CAD 19.14 | CAD 19.14 | CAD 18.99 | 900 |
| 2026-09-14 | CAD 18.83 | -0.89% | CAD 19.00 | CAD 19.00 | CAD 18.83 | 24.90K |
| 2026-09-11 | CAD 19.00 | +0.26% | CAD 18.95 | CAD 19.00 | CAD 18.83 | 15.70K |
| 2026-09-10 | CAD 18.95 | +0.69% | CAD 18.90 | CAD 18.95 | CAD 18.90 | 900 |
| 2026-09-09 | CAD 18.82 | +0.21% | CAD 18.94 | CAD 18.98 | CAD 18.78 | 3.00K |
| 2026-09-08 | CAD 18.78 | -0.74% | CAD 18.94 | CAD 18.95 | CAD 18.78 | 4.30K |
| 2026-09-04 | CAD 18.92 | +0.48% | CAD 18.91 | CAD 18.92 | CAD 18.91 | 900 |
| 2026-09-03 | CAD 18.83 | +0.70% | CAD 18.80 | CAD 18.94 | CAD 18.80 | 1.50K |
| 2026-09-02 | CAD 18.70 | +0.11% | CAD 18.64 | CAD 18.70 | CAD 18.64 | 1.20K |
| 2026-09-01 | CAD 18.68 | -0.37% | CAD 18.75 | CAD 18.79 | CAD 18.67 | 4.80K |
| 2026-08-31 | CAD 18.75 | +0.97% | CAD 18.40 | CAD 18.75 | CAD 18.40 | 2.40K |
| 2026-08-28 | CAD 18.57 | -0.43% | CAD 18.46 | CAD 18.57 | CAD 18.45 | 1.90K |
| 2026-08-27 | CAD 18.65 | -0.27% | CAD 18.79 | CAD 18.79 | CAD 18.52 | 4.10K |
| 2026-08-26 | CAD 18.70 | +1.08% | CAD 18.39 | CAD 18.70 | CAD 18.39 | 3.80K |
| 2026-08-25 | CAD 18.50 | -0.91% | CAD 18.75 | CAD 18.75 | CAD 18.50 | 1.90K |
| 2026-08-24 | CAD 18.67 | +0.65% | CAD 18.50 | CAD 18.70 | CAD 18.50 | 4.50K |
| 2026-08-21 | CAD 18.55 | +0.22% | CAD 18.51 | CAD 18.55 | CAD 18.41 | 3.50K |
| 2026-08-20 | CAD 18.51 | -0.64% | CAD 18.51 | CAD 18.55 | CAD 18.51 | 2.50K |
| 2026-08-19 | CAD 18.63 | +1.31% | CAD 18.44 | CAD 18.65 | CAD 18.44 | 1.90K |
| 2026-08-18 | CAD 18.39 | -0.05% | CAD 18.52 | CAD 18.54 | CAD 18.30 | 3.50K |
| 2026-08-17 | CAD 18.40 | -0.54% | CAD 18.52 | CAD 18.52 | CAD 18.40 | 3.50K |
| 2026-08-14 | CAD 18.50 | +0.27% | CAD 18.30 | CAD 18.50 | CAD 18.30 | 1.60K |
| 2026-08-13 | CAD 18.45 | +0.33% | CAD 18.30 | CAD 18.45 | CAD 18.30 | 200 |
| 2026-08-12 | CAD 18.39 | +0.33% | CAD 18.34 | CAD 18.39 | CAD 18.34 | 2.50K |
| 2026-08-11 | CAD 18.33 | +2.98% | CAD 18.08 | CAD 18.33 | CAD 18.01 | 7.10K |
| 2026-08-10 | CAD 17.80 | -2.84% | CAD 18.27 | CAD 18.27 | CAD 17.80 | 22.70K |
| 2026-08-07 | CAD 18.32 | -0.16% | CAD 18.56 | CAD 18.71 | CAD 18.32 | 5.40K |
| 2026-08-06 | CAD 18.35 | +0.05% | CAD 18.30 | CAD 18.35 | CAD 18.30 | 2.00K |
| 2026-08-05 | CAD 18.34 | -1.24% | CAD 18.60 | CAD 18.60 | CAD 18.27 | 10.80K |
| 2026-08-04 | CAD 18.57 | -1.49% | CAD 18.75 | CAD 18.80 | CAD 18.57 | 12.90K |
| 2026-07-31 | CAD 18.85 | +2.33% | CAD 18.75 | CAD 18.85 | CAD 18.75 | 1.90K |
| 2026-07-30 | CAD 18.42 | -3.46% | CAD 19.00 | CAD 19.00 | CAD 18.42 | 4.90K |
| 2026-07-29 | CAD 19.08 | -2.00% | CAD 19.45 | CAD 19.46 | CAD 19.08 | 4.90K |
| 2026-07-28 | CAD 19.47 | +3.51% | CAD 18.95 | CAD 19.47 | CAD 18.95 | 3.00K |
| 2026-07-27 | CAD 18.81 | -0.11% | CAD 18.62 | CAD 18.82 | CAD 18.61 | 1.40K |
| 2026-07-24 | CAD 18.83 | -0.21% | CAD 18.98 | CAD 18.98 | CAD 18.83 | 4.80K |
| 2026-07-23 | CAD 18.87 | -0.11% | CAD 18.81 | CAD 18.97 | CAD 18.55 | 5.50K |
| 2026-07-22 | CAD 18.89 | -0.42% | CAD 18.97 | CAD 18.98 | CAD 18.89 | 3.90K |
| 2026-07-21 | CAD 18.97 | -0.26% | CAD 19.00 | CAD 19.00 | CAD 18.97 | 2.40K |
| 2026-07-20 | CAD 19.02 | -0.05% | CAD 18.95 | CAD 19.02 | CAD 18.91 | 900 |
| 2026-07-17 | CAD 19.03 | -0.89% | CAD 19.38 | CAD 19.38 | CAD 19.03 | 4.20K |
| 2026-07-16 | CAD 19.20 | +0.63% | CAD 19.09 | CAD 19.20 | CAD 18.99 | 1.70K |
| 2026-07-15 | CAD 19.08 | +1.27% | CAD 18.84 | CAD 19.08 | CAD 18.84 | 1.10K |
| 2026-07-14 | CAD 18.84 | 0.00% | CAD 18.99 | CAD 19.09 | CAD 18.84 | 9.10K |
| 2026-07-13 | CAD 18.84 | +1.13% | CAD 18.90 | CAD 19.00 | CAD 18.79 | 3.60K |
| 2026-07-10 | CAD 18.63 | +1.14% | CAD 18.69 | CAD 18.85 | CAD 18.63 | 1.80K |
| 2026-07-09 | CAD 18.42 | -1.50% | CAD 18.78 | CAD 19.03 | CAD 18.41 | 11.00K |
| 2026-07-08 | CAD 18.70 | +0.48% | CAD 18.70 | CAD 18.87 | CAD 18.70 | 13.60K |
| 2026-07-07 | CAD 18.61 | +0.49% | CAD 18.66 | CAD 18.70 | CAD 18.61 | 4.50K |
| 2026-07-06 | CAD 18.52 | +0.05% | CAD 18.47 | CAD 18.58 | CAD 18.41 | 4.30K |
| 2026-07-03 | CAD 18.51 | -0.43% | CAD 18.55 | CAD 18.70 | CAD 18.51 | 4.60K |
| 2026-07-02 | CAD 18.59 | -0.05% | CAD 18.42 | CAD 18.59 | CAD 18.40 | 7.00K |
| 2026-06-30 | CAD 18.60 | +0.81% | CAD 18.43 | CAD 18.69 | CAD 18.43 | 10.40K |
| 2026-06-29 | CAD 18.45 | +0.65% | CAD 18.43 | CAD 18.46 | CAD 18.17 | 4.90K |
| 2026-06-26 | CAD 18.33 | +0.05% | CAD 18.16 | CAD 18.33 | CAD 18.16 | 2.40K |
| 2026-06-25 | CAD 18.32 | 0.00% | CAD 18.32 | CAD 18.32 | CAD 18.32 | 700 |
| 2026-06-24 | CAD 18.32 | -0.05% | CAD 18.40 | CAD 18.42 | CAD 18.31 | 2.10K |
| 2026-06-23 | CAD 18.33 | +0.71% | CAD 18.22 | CAD 18.33 | CAD 18.20 | 5.50K |
| 2026-06-22 | CAD 18.20 | -1.67% | CAD 18.57 | CAD 18.59 | CAD 18.20 | 8.80K |
| 2026-06-19 | CAD 18.51 | -0.43% | CAD 18.59 | CAD 18.59 | CAD 18.35 | 3.90K |
| 2026-06-18 | CAD 18.59 | -0.54% | CAD 18.48 | CAD 18.59 | CAD 18.45 | 3.20K |
| 2026-06-17 | CAD 18.69 | +1.58% | CAD 18.39 | CAD 18.70 | CAD 18.39 | 3.30K |
| 2026-06-16 | CAD 18.40 | +0.11% | CAD 18.31 | CAD 18.58 | CAD 18.25 | 9.00K |
| 2026-06-15 | CAD 18.38 | -0.11% | CAD 18.39 | CAD 18.44 | CAD 18.33 | 1.40K |
| 2026-06-12 | CAD 18.40 | -0.70% | CAD 18.44 | CAD 18.44 | CAD 18.31 | 1.20K |
| 2026-06-11 | CAD 18.53 | 0.00% | CAD 18.53 | CAD 18.53 | CAD 18.53 | 0 |
| 2026-06-10 | CAD 18.53 | -1.44% | CAD 18.80 | CAD 18.80 | CAD 18.53 | 300 |
| 2026-06-09 | CAD 18.80 | +1.62% | CAD 18.48 | CAD 18.88 | CAD 18.48 | 3.00K |
| 2026-06-08 | CAD 18.50 | +2.78% | CAD 18.17 | CAD 18.50 | CAD 18.01 | 4.10K |
| 2026-06-05 | CAD 18.00 | +0.33% | CAD 18.29 | CAD 18.33 | CAD 17.94 | 26.90K |
| 2026-06-04 | CAD 17.94 | +0.79% | CAD 17.71 | CAD 18.21 | CAD 17.71 | 10.90K |
| 2026-06-03 | CAD 17.80 | +0.39% | CAD 18.00 | CAD 18.03 | CAD 17.80 | 13.10K |
| 2026-06-02 | CAD 17.73 | -0.62% | CAD 17.68 | CAD 18.01 | CAD 17.68 | 7.10K |
| 2026-06-01 | CAD 17.84 | -0.50% | CAD 17.78 | CAD 18.13 | CAD 17.78 | 10.60K |
| 2026-05-29 | CAD 17.93 | +1.70% | CAD 17.85 | CAD 18.07 | CAD 17.69 | 4.60K |
| 2026-05-28 | CAD 17.63 | +0.40% | CAD 17.51 | CAD 18.49 | CAD 17.51 | 8.70K |
| 2026-05-27 | CAD 17.56 | +0.06% | CAD 17.55 | CAD 17.69 | CAD 17.50 | 6.80K |
| 2026-05-26 | CAD 17.55 | +0.29% | CAD 17.50 | CAD 17.60 | CAD 17.35 | 14.20K |