MCAN Mortgage Corporation MKP
TSX · Kanada · Finans
CAD 20,70-0,39 (-%1,85)
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 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 |