UK markets closed

MCAN Mortgage Corporation (MKP.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
15.80+0.13 (+0.83%)
At close: 03:59PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202415.8115.8115.7215.8015.8014,262
02 May 202415.7015.7715.6715.6715.679,200
01 May 202415.6315.7115.5715.6815.6812,900
30 Apr 202415.5915.6415.5815.6215.6233,800
29 Apr 202415.8715.8715.6215.6415.6416,500
26 Apr 202415.9115.9115.8015.8615.8618,900
25 Apr 202415.7115.9515.7115.9015.9039,600
24 Apr 202415.7515.8915.7015.8915.8913,900
23 Apr 202415.5615.8915.5615.7515.7530,500
22 Apr 202415.6815.7615.6015.6615.667,000
19 Apr 202415.5815.7915.5715.5715.5728,100
18 Apr 202415.6415.6415.4515.4815.4819,500
17 Apr 202415.4415.5215.4415.4615.465,400
16 Apr 202415.5815.5815.4315.4815.4817,900
15 Apr 202415.4515.5515.4415.4915.4932,900
12 Apr 202415.6015.6215.4215.5015.5029,200
11 Apr 202415.7115.8015.5815.6015.6019,400
10 Apr 202415.7215.7915.6615.7215.7221,800
09 Apr 202415.7015.7915.6515.7815.7817,800
08 Apr 202415.6615.7915.6515.6915.6919,800
05 Apr 202415.5515.7515.5515.6115.6118,100
04 Apr 202415.7315.7315.4715.5115.5120,500
03 Apr 202415.8015.8015.6015.6215.6226,400
02 Apr 202415.8115.8115.6815.7415.7421,000
01 Apr 202415.8015.8915.7015.8415.8438,300
28 Mar 202415.5515.7615.4415.7315.7367,800
27 Mar 202415.6515.6515.5515.6015.6042,800
26 Mar 202415.6915.7515.6315.6315.6360,800
25 Mar 202415.7815.8515.6815.7415.7441,400
22 Mar 202415.6615.8015.6515.6915.6995,800
21 Mar 202415.9015.9115.7315.7415.7457,800
20 Mar 202415.4815.7315.4115.6515.6595,900
19 Mar 202415.8515.8815.3015.4815.48457,500
18 Mar 202416.2916.2916.1716.2116.2116,600
15 Mar 202416.2516.3016.2116.3016.3010,100
14 Mar 202415.9316.2515.9116.2316.2369,600
14 Mar 20240.39 Dividend
13 Mar 202416.9416.9416.6616.7216.3321,000
12 Mar 202416.8216.9416.7516.8316.4441,300
11 Mar 202416.8116.8116.5816.7816.3931,600
08 Mar 202416.8716.9316.6116.6816.2913,300
07 Mar 202416.9116.9216.8316.8716.4811,300
06 Mar 202416.8316.9616.7516.8216.4312,700
05 Mar 202416.8516.9716.7216.7416.3527,500
04 Mar 202416.6116.8516.5616.7916.4041,400
01 Mar 202416.6716.8516.5516.6616.2725,900
29 Feb 202416.5416.6416.4416.5616.1714,800
28 Feb 202416.3916.5816.3816.4716.0913,100
27 Feb 202416.8516.8516.2816.4816.1076,500
26 Feb 202416.8516.9116.7116.7616.3712,700
23 Feb 202416.8916.9416.7916.8316.4417,000
22 Feb 202416.7316.8816.6016.8116.4244,500
21 Feb 202416.6816.7316.6016.7316.3418,600
20 Feb 202416.6216.7316.5416.7116.3238,400
16 Feb 202416.6516.6516.5016.6416.2514,000
15 Feb 202416.5016.7416.5016.5016.1238,800
14 Feb 202416.0416.5516.0116.5016.12126,000
13 Feb 202416.3516.3515.9515.9515.5843,900
12 Feb 202415.9616.3615.9616.2715.8912,000
09 Feb 202416.0016.2416.0016.1415.7610,200
08 Feb 202416.1116.1115.9316.0415.6713,900
07 Feb 202416.1416.1415.9016.1015.7228,600
06 Feb 202416.2916.2915.9716.0815.7010,300
05 Feb 202416.2316.2315.9516.0115.6430,900
02 Feb 202416.2316.2316.0616.1115.7316,600
01 Feb 202416.3516.3516.1016.2415.869,900
31 Jan 202416.3816.3816.2316.2615.886,200
30 Jan 202416.2516.4016.2016.3415.9620,900
29 Jan 202416.3016.3516.0016.2815.9022,000
26 Jan 202416.4216.4216.0016.3215.9474,300
25 Jan 202416.4016.4516.2216.3015.9217,000
24 Jan 202416.2516.4016.2116.3715.9947,000
23 Jan 202416.1616.2915.9416.1915.8138,600
22 Jan 202416.1416.1415.9216.0515.6818,300
19 Jan 202415.7716.0015.7515.9315.5640,400
18 Jan 202415.9215.9215.7815.8015.4312,600
17 Jan 202415.8515.9915.7815.8515.4816,700
16 Jan 202415.8615.9315.7915.7915.4229,700
15 Jan 202415.8916.1215.8816.0015.6341,000
12 Jan 202416.1316.1315.8515.9015.5330,100
11 Jan 202416.1416.1415.9016.0015.6337,800
10 Jan 202416.1516.3216.0016.0015.6358,800
09 Jan 202416.1016.2315.8816.1615.7826,500
08 Jan 202416.2616.2615.9616.0715.7045,800
05 Jan 202416.0016.3516.0016.2115.8314,200
04 Jan 202415.8916.1015.8916.0315.6617,800
03 Jan 202415.8115.9715.8115.8415.4734,000
02 Jan 202415.7615.9715.7615.8915.5222,800
29 Dec 202315.8715.9615.8215.8915.5211,400
28 Dec 202315.7115.7515.6115.7515.386,100
27 Dec 202315.6015.9315.6015.6215.2631,900
22 Dec 202315.5015.7015.5015.6215.2615,600
21 Dec 202315.5115.5115.3615.3715.019,700
20 Dec 202315.4715.6315.4715.5715.218,900
19 Dec 202315.4115.5115.2715.4515.0914,000
18 Dec 202315.6015.7715.1515.2514.8978,100
15 Dec 202315.8615.8915.6615.6715.3019,200
14 Dec 202316.1916.1915.9015.9915.6219,300
14 Dec 20230.38 Dividend
13 Dec 202316.0116.4016.0016.3315.5831,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...