Mainstreet Equity Corp. MEQ
TSX · Kanada · Finans
CAD 166,84+3,50 (+%2,14)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 166,84 | +%2,14 | CAD 167,06 | CAD 167,06 | CAD 163,00 | 6,00K |
| 2026-09-30 | CAD 163,34 | -%1,01 | CAD 164,28 | CAD 165,31 | CAD 163,34 | 7,20K |
| 2026-09-29 | CAD 165,00 | +%0,27 | CAD 164,07 | CAD 165,05 | CAD 164,00 | 2,20K |
| 2026-09-28 | CAD 164,56 | +%0,07 | CAD 163,40 | CAD 166,55 | CAD 163,00 | 10,60K |
| 2026-09-25 | CAD 164,44 | -%0,38 | CAD 164,00 | CAD 166,86 | CAD 164,00 | 6,50K |
| 2026-09-24 | CAD 165,06 | +%1,26 | CAD 164,12 | CAD 166,22 | CAD 163,28 | 10,60K |
| 2026-09-23 | CAD 163,00 | -%2,66 | CAD 169,71 | CAD 169,71 | CAD 163,00 | 16,60K |
| 2026-09-22 | CAD 167,46 | +%1,69 | CAD 166,73 | CAD 167,46 | CAD 165,00 | 9,60K |
| 2026-09-21 | CAD 164,68 | -%0,62 | CAD 166,00 | CAD 166,13 | CAD 164,68 | 3,20K |
| 2026-09-18 | CAD 165,70 | +%0,27 | CAD 167,92 | CAD 167,92 | CAD 163,27 | 43,10K |
| 2026-09-17 | CAD 165,25 | -%0,34 | CAD 165,72 | CAD 167,32 | CAD 164,49 | 12,50K |
| 2026-09-16 | CAD 165,81 | -%0,17 | CAD 165,56 | CAD 166,74 | CAD 164,86 | 5,90K |
| 2026-09-15 | CAD 166,09 | -%0,65 | CAD 165,91 | CAD 167,84 | CAD 165,51 | 4,60K |
| 2026-09-14 | CAD 167,18 | +%0,20 | CAD 166,89 | CAD 168,69 | CAD 166,89 | 3,60K |
| 2026-09-11 | CAD 166,85 | +%1,40 | CAD 162,13 | CAD 168,05 | CAD 162,13 | 8,30K |
| 2026-09-10 | CAD 164,55 | -%1,08 | CAD 165,45 | CAD 168,57 | CAD 162,11 | 15,20K |
| 2026-09-09 | CAD 166,35 | +%0,70 | CAD 166,30 | CAD 167,18 | CAD 166,30 | 1,70K |
| 2026-09-08 | CAD 165,19 | -%2,09 | CAD 167,80 | CAD 169,00 | CAD 165,19 | 7,40K |
| 2026-09-04 | CAD 168,71 | +%0,43 | CAD 164,35 | CAD 169,56 | CAD 164,35 | 6,70K |
| 2026-09-03 | CAD 167,99 | -%0,27 | CAD 164,09 | CAD 168,96 | CAD 164,09 | 5,40K |
| 2026-09-02 | CAD 168,44 | +%3,66 | CAD 162,10 | CAD 168,44 | CAD 162,10 | 8,90K |
| 2026-09-01 | CAD 162,50 | -%3,95 | CAD 166,56 | CAD 168,87 | CAD 162,50 | 12,60K |
| 2026-08-31 | CAD 169,19 | +%0,20 | CAD 168,32 | CAD 169,19 | CAD 166,95 | 8,60K |
| 2026-08-28 | CAD 168,85 | +%0,77 | CAD 168,00 | CAD 169,54 | CAD 168,00 | 5,90K |
| 2026-08-27 | CAD 167,56 | +%0,93 | CAD 165,09 | CAD 168,78 | CAD 165,09 | 6,70K |
| 2026-08-26 | CAD 166,01 | -%2,36 | CAD 169,36 | CAD 170,37 | CAD 166,01 | 29,30K |
| 2026-08-25 | CAD 170,02 | +%0,15 | CAD 169,26 | CAD 170,52 | CAD 168,73 | 2,40K |
| 2026-08-24 | CAD 169,76 | -%0,14 | CAD 169,50 | CAD 169,76 | CAD 168,00 | 2,90K |
| 2026-08-21 | CAD 170,00 | +%0,98 | CAD 168,86 | CAD 170,16 | CAD 168,36 | 4,30K |
| 2026-08-20 | CAD 168,35 | -%0,83 | CAD 169,76 | CAD 170,75 | CAD 167,49 | 8,10K |
| 2026-08-19 | CAD 169,76 | +%1,64 | CAD 168,03 | CAD 169,76 | CAD 168,00 | 3,20K |
| 2026-08-18 | CAD 167,02 | +%0,01 | CAD 167,07 | CAD 169,77 | CAD 167,02 | 8,00K |
| 2026-08-17 | CAD 167,00 | -%2,13 | CAD 170,12 | CAD 170,12 | CAD 166,99 | 6,30K |
| 2026-08-14 | CAD 170,63 | +%0,96 | CAD 170,00 | CAD 171,50 | CAD 169,76 | 5,30K |
| 2026-08-13 | CAD 169,00 | -%0,59 | CAD 171,01 | CAD 171,77 | CAD 169,00 | 5,80K |
| 2026-08-12 | CAD 170,00 | -%0,78 | CAD 167,29 | CAD 171,01 | CAD 167,29 | 5,70K |
| 2026-08-11 | CAD 171,34 | +%3,13 | CAD 165,93 | CAD 171,34 | CAD 165,77 | 7,00K |
| 2026-08-10 | CAD 166,14 | -%0,18 | CAD 165,08 | CAD 169,19 | CAD 165,08 | 6,90K |
| 2026-08-07 | CAD 166,44 | -%0,82 | CAD 169,40 | CAD 169,40 | CAD 166,02 | 9,00K |
| 2026-08-06 | CAD 167,82 | -%1,86 | CAD 171,00 | CAD 172,66 | CAD 166,07 | 18,00K |
| 2026-08-05 | CAD 171,00 | -%1,44 | CAD 173,50 | CAD 173,50 | CAD 170,00 | 13,60K |
| 2026-08-04 | CAD 173,50 | -%2,19 | CAD 176,00 | CAD 179,56 | CAD 173,50 | 9,00K |
| 2026-07-31 | CAD 177,38 | +%0,36 | CAD 175,52 | CAD 177,44 | CAD 173,67 | 10,60K |
| 2026-07-30 | CAD 176,74 | -%0,18 | CAD 177,57 | CAD 177,57 | CAD 175,54 | 1,00K |
| 2026-07-29 | CAD 177,06 | -%2,18 | CAD 178,61 | CAD 180,45 | CAD 176,01 | 9,00K |
| 2026-07-28 | CAD 181,01 | +%0,08 | CAD 180,38 | CAD 182,50 | CAD 179,36 | 5,30K |
| 2026-07-27 | CAD 180,86 | +%1,77 | CAD 178,23 | CAD 180,86 | CAD 178,16 | 4,60K |
| 2026-07-24 | CAD 177,72 | +%0,38 | CAD 177,05 | CAD 180,00 | CAD 176,55 | 9,00K |
| 2026-07-23 | CAD 177,04 | +%0,02 | CAD 175,99 | CAD 177,50 | CAD 175,00 | 10,10K |
| 2026-07-22 | CAD 177,00 | +%0,95 | CAD 175,84 | CAD 177,00 | CAD 175,29 | 6,50K |
| 2026-07-21 | CAD 175,33 | -%0,69 | CAD 176,54 | CAD 176,99 | CAD 174,25 | 12,20K |
| 2026-07-20 | CAD 176,55 | +%0,01 | CAD 175,99 | CAD 177,00 | CAD 175,39 | 8,50K |
| 2026-07-17 | CAD 176,53 | +%0,07 | CAD 176,31 | CAD 177,40 | CAD 175,54 | 6,70K |
| 2026-07-16 | CAD 176,41 | +%1,08 | CAD 171,25 | CAD 176,41 | CAD 171,25 | 8,20K |
| 2026-07-15 | CAD 174,52 | +%2,06 | CAD 171,51 | CAD 175,79 | CAD 171,51 | 10,10K |
| 2026-07-14 | CAD 171,00 | -%0,73 | CAD 172,09 | CAD 174,03 | CAD 168,99 | 25,50K |
| 2026-07-13 | CAD 172,25 | -%0,99 | CAD 172,00 | CAD 174,00 | CAD 172,00 | 6,30K |
| 2026-07-10 | CAD 173,98 | -%0,85 | CAD 175,01 | CAD 175,01 | CAD 172,98 | 4,90K |
| 2026-07-09 | CAD 175,47 | +%0,09 | CAD 175,69 | CAD 176,51 | CAD 173,46 | 5,60K |
| 2026-07-08 | CAD 175,31 | +%0,97 | CAD 173,00 | CAD 175,31 | CAD 173,00 | 6,10K |
| 2026-07-07 | CAD 173,63 | +%0,25 | CAD 165,08 | CAD 173,69 | CAD 165,08 | 6,40K |
| 2026-07-06 | CAD 173,19 | -%0,17 | CAD 173,91 | CAD 173,91 | CAD 172,00 | 3,90K |
| 2026-07-03 | CAD 173,49 | -%0,46 | CAD 173,43 | CAD 173,49 | CAD 171,90 | 1,60K |
| 2026-07-02 | CAD 174,29 | +%2,50 | CAD 170,47 | CAD 174,30 | CAD 170,14 | 8,90K |
| 2026-06-30 | CAD 170,04 | -%0,14 | CAD 170,39 | CAD 171,78 | CAD 170,04 | 5,00K |
| 2026-06-29 | CAD 170,28 | -%0,12 | CAD 171,93 | CAD 171,93 | CAD 170,23 | 3,00K |
| 2026-06-26 | CAD 170,48 | +%0,76 | CAD 170,22 | CAD 171,50 | CAD 169,20 | 6,40K |
| 2026-06-25 | CAD 169,20 | %0,00 | CAD 170,22 | CAD 170,22 | CAD 169,20 | 4,30K |
| 2026-06-24 | CAD 169,20 | -%0,45 | CAD 170,67 | CAD 171,15 | CAD 169,20 | 7,00K |
| 2026-06-23 | CAD 169,97 | +%1,05 | CAD 167,05 | CAD 171,33 | CAD 165,59 | 7,90K |
| 2026-06-22 | CAD 168,21 | +%0,01 | CAD 168,01 | CAD 169,37 | CAD 167,62 | 4,30K |
| 2026-06-19 | CAD 168,20 | -%0,62 | CAD 169,25 | CAD 172,01 | CAD 166,40 | 7,50K |
| 2026-06-18 | CAD 169,25 | +%1,69 | CAD 167,00 | CAD 170,24 | CAD 167,00 | 6,80K |
| 2026-06-17 | CAD 166,44 | -%2,79 | CAD 170,25 | CAD 171,02 | CAD 166,44 | 5,90K |
| 2026-06-16 | CAD 171,22 | -%1,03 | CAD 173,58 | CAD 174,74 | CAD 170,61 | 5,70K |
| 2026-06-15 | CAD 173,00 | +%2,35 | CAD 167,52 | CAD 173,37 | CAD 167,52 | 3,80K |
| 2026-06-12 | CAD 169,03 | +%0,79 | CAD 166,83 | CAD 169,54 | CAD 165,60 | 5,20K |
| 2026-06-11 | CAD 167,70 | +%0,70 | CAD 167,11 | CAD 167,70 | CAD 166,55 | 4,90K |
| 2026-06-10 | CAD 166,53 | -%0,10 | CAD 165,00 | CAD 169,35 | CAD 165,00 | 2,90K |
| 2026-06-09 | CAD 166,70 | -%0,32 | CAD 163,50 | CAD 167,85 | CAD 163,50 | 7,50K |
| 2026-06-08 | CAD 167,24 | -%0,30 | CAD 163,01 | CAD 167,24 | CAD 163,01 | 1,30K |
| 2026-06-05 | CAD 167,75 | +%2,37 | CAD 164,37 | CAD 167,75 | CAD 163,44 | 19,60K |
| 2026-06-04 | CAD 163,86 | +%0,99 | CAD 163,52 | CAD 164,96 | CAD 163,52 | 21,90K |
| 2026-06-03 | CAD 162,26 | -%0,55 | CAD 163,09 | CAD 164,76 | CAD 161,94 | 3,40K |
| 2026-06-02 | CAD 163,16 | +%0,28 | CAD 161,34 | CAD 164,26 | CAD 161,34 | 9,70K |
| 2026-06-01 | CAD 162,71 | -%1,33 | CAD 160,08 | CAD 164,76 | CAD 160,08 | 6,30K |
| 2026-05-29 | CAD 164,90 | +%1,02 | CAD 164,10 | CAD 165,67 | CAD 164,01 | 16,10K |
| 2026-05-28 | CAD 163,24 | -%0,28 | CAD 164,33 | CAD 165,00 | CAD 163,24 | 4,70K |
| 2026-05-27 | CAD 163,70 | +%0,34 | CAD 164,00 | CAD 164,94 | CAD 163,47 | 4,70K |
| 2026-05-26 | CAD 163,15 | -%1,29 | CAD 165,25 | CAD 165,25 | CAD 162,28 | 14,50K |