UK markets closed

Mainstreet Equity Corp. (MEQ.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
164.01+1.72 (+1.06%)
At close: 03:59PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024162.00165.70162.00164.01164.013,300
20 Jun 2024162.92162.92160.59162.29162.295,400
19 Jun 2024162.99163.00160.00160.00160.003,700
18 Jun 2024163.08163.29162.00162.01162.017,700
17 Jun 2024162.06164.20162.06162.58162.582,700
14 Jun 2024166.94166.94163.10164.37164.372,400
13 Jun 2024165.00168.25162.00167.51167.517,300
12 Jun 2024171.02171.40168.84168.84168.844,800
11 Jun 2024170.43172.71170.43171.01171.012,200
10 Jun 2024170.74171.02170.73171.00171.003,000
07 Jun 2024169.49171.30169.00171.30171.302,200
06 Jun 2024168.38170.70168.38169.51169.511,300
05 Jun 2024169.24170.60169.00169.82169.822,900
04 Jun 2024168.84168.85167.11168.67168.672,100
03 Jun 2024170.50171.46167.47170.57170.576,000
31 May 2024167.14171.08166.57171.08171.083,300
30 May 2024168.52169.67166.35167.13167.132,600
29 May 2024168.51169.38167.16168.24168.242,200
28 May 2024168.50170.58168.50169.00169.002,800
27 May 2024169.07169.07167.82168.81168.811,100
24 May 2024170.38170.38168.91169.50169.506,000
23 May 2024171.17171.17169.50169.80169.805,200
22 May 2024171.26173.15169.99170.60170.605,000
21 May 2024174.45174.45170.75171.70171.704,600
17 May 2024173.50174.17172.74174.17174.171,700
16 May 2024174.15174.15173.00173.50173.501,000
15 May 2024172.02175.50172.00175.48175.488,300
14 May 2024173.53173.53170.98173.28173.283,100
13 May 2024172.19174.10172.19174.10174.105,000
10 May 2024172.03172.03169.52171.62171.626,700
09 May 2024175.41175.41171.99172.00172.005,400
08 May 2024178.78178.78174.42175.57175.572,200
07 May 2024178.84181.17178.00179.35179.3510,200
06 May 2024176.20180.63176.20180.63180.63900
03 May 2024179.70179.70175.64176.00176.002,200
02 May 2024171.37175.90171.17174.74174.743,800
01 May 2024174.93174.93170.60171.95171.957,900
30 Apr 2024174.43174.43169.99170.10170.109,600
29 Apr 2024176.87177.44172.94173.53173.536,600
26 Apr 2024180.34180.34177.44177.44177.442,700
25 Apr 2024181.00181.00178.16179.77179.772,900
24 Apr 2024183.18183.18181.00181.50181.503,000
23 Apr 2024183.34183.34183.34183.34183.34300
22 Apr 2024184.51184.51182.68183.90183.901,000
19 Apr 2024187.85188.00185.08185.08185.084,000
18 Apr 2024187.65188.76186.51188.74188.742,200
17 Apr 2024190.00190.09186.99187.00187.001,800
16 Apr 2024186.58190.04186.58190.04190.041,200
15 Apr 2024186.23190.87186.23190.00190.002,200
15 Apr 20240.028 Dividend
12 Apr 2024191.86192.09189.73190.35190.323,700
11 Apr 2024191.69192.99189.97191.85191.822,300
10 Apr 2024191.93193.50191.93192.99192.964,500
09 Apr 2024192.57192.57188.50191.32191.292,400
08 Apr 2024183.40190.43183.39187.00186.972,600
05 Apr 2024184.17185.32184.00184.00183.971,000
04 Apr 2024184.36185.14182.50183.47183.442,500
03 Apr 2024186.14186.15185.16185.72185.69700
02 Apr 2024184.46185.56182.45185.56185.531,500
01 Apr 2024187.34187.34181.62185.04185.014,200
28 Mar 2024186.44189.96186.44187.91187.881,700
27 Mar 2024182.43185.87182.42185.87185.845,800
26 Mar 2024182.18183.25182.18183.00182.971,400
25 Mar 2024182.22184.17182.22182.36182.333,900
22 Mar 2024185.26185.26184.21184.21184.18900
21 Mar 2024191.01191.01185.50185.83185.808,600
20 Mar 2024191.20191.59190.41191.00190.976,500
19 Mar 2024190.94194.57190.94191.00190.974,200
18 Mar 2024184.48189.32184.48189.32189.291,000
15 Mar 2024184.74184.74182.71183.91183.881,500
14 Mar 2024183.00184.16182.51184.16184.13900
13 Mar 2024184.91186.15183.01184.00183.975,200
12 Mar 2024183.00185.49183.00185.49185.4623,400
11 Mar 2024176.59181.71176.59181.71181.683,300
08 Mar 2024175.41179.01175.41178.00177.972,200
07 Mar 2024172.36175.40172.35174.83174.805,600
06 Mar 2024173.65173.65172.35173.39173.361,200
05 Mar 2024171.24173.16171.23173.16173.131,000
04 Mar 2024171.01171.01170.00170.00169.971,100
01 Mar 2024171.51171.75171.50171.65171.62800
29 Feb 2024169.10171.75169.10171.75171.724,100
28 Feb 2024169.10170.25169.10169.39169.372,100
27 Feb 2024168.27170.50168.27169.84169.822,100
26 Feb 2024170.25170.25167.99169.44169.425,800
23 Feb 2024169.43170.82168.42170.82170.792,900
22 Feb 2024169.39170.00169.06170.00169.972,100
21 Feb 2024168.92170.07168.60169.95169.931,700
20 Feb 2024169.89169.90169.28169.90169.882,000
16 Feb 2024168.35170.00168.35169.95169.932,800
15 Feb 2024170.59170.59169.00169.99169.965,900
14 Feb 2024167.71171.50167.71171.15171.123,800
13 Feb 2024164.99168.62164.99168.28168.261,900
12 Feb 2024164.13165.55160.74165.55165.5310,100
09 Feb 2024164.23165.48164.23164.70164.684,700
08 Feb 2024162.50163.08162.22162.68162.661,800
07 Feb 2024158.99162.50158.99162.50162.484,100
06 Feb 2024155.00157.69155.00157.69157.674,400
05 Feb 2024154.45154.45153.84153.84153.82400
02 Feb 2024153.67154.30153.67154.26154.24800
01 Feb 2024151.92153.31151.84153.31153.293,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...