Toronto - Delayed Quote CAD

MCAN Mortgage Corporation (MKP.TO)

19.11
+0.01
+(0.05%)
At close: May 9 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 202519.1319.1518.9619.1119.1143,900
May 8, 202518.9119.1318.8019.1019.10116,500
May 7, 202519.0319.1318.8718.9918.9923,500
May 6, 202518.9419.0418.8518.9118.919,700
May 5, 202519.0019.1218.8618.9318.9333,500
May 2, 202519.0119.1218.9419.0419.0437,200
May 1, 202518.9319.0618.8919.0319.0352,900
Apr 30, 202518.8518.9518.6318.8918.8921,400
Apr 29, 202518.5118.9218.5118.9218.9220,100
Apr 28, 202518.7518.7618.4918.6318.6315,800
Apr 25, 202518.8418.8418.4518.6718.6753,200
Apr 24, 202518.4118.7718.4018.7518.7576,500
Apr 23, 202518.6018.6018.3418.4518.4526,500
Apr 22, 202518.3918.6118.3118.3118.3148,200
Apr 21, 202518.3018.3518.1218.3518.3529,200
Apr 17, 202518.1218.3818.1218.3218.328,700
Apr 16, 202518.3418.3618.0818.1318.1326,700
Apr 15, 202517.9518.3217.9518.2118.2133,500
Apr 14, 202517.5717.9617.4517.8917.8941,200
Apr 11, 202517.4517.5117.1017.3417.3448,400
Apr 10, 202517.7917.8317.0717.2717.2761,800
Apr 9, 202516.8117.8716.7017.6017.6070,800
Apr 8, 202517.4618.0016.9516.9716.9769,000
Apr 7, 202517.3918.0017.0017.4217.42131,900
Apr 4, 202518.3018.3017.8317.9717.97129,600
Apr 3, 202518.4018.6718.2218.5018.5032,900
Apr 2, 202518.4618.5518.2318.4818.4861,900
Apr 1, 202518.4118.5418.3418.5018.5028,600
Mar 31, 202518.4018.5018.2418.3618.3633,900
Mar 28, 202518.4518.4518.2618.2718.2722,500
Mar 27, 202518.5018.5418.4618.5018.5014,800
Mar 26, 202518.5618.7518.5018.5018.5023,800
Mar 25, 202518.5318.6318.5318.5618.5624,000
Mar 24, 202518.5218.5818.4418.4818.4819,100
Mar 21, 202518.5118.5118.2118.4718.4745,300
Mar 20, 202518.6118.6518.3918.4818.4842,200
Mar 19, 202518.6018.7718.4118.6018.6035,300
Mar 18, 202518.5119.0018.5018.6718.67144,700
Mar 17, 202518.1718.5518.0018.4018.40104,600
Mar 14, 2025 0.41 Dividend
Mar 14, 202518.3118.3117.9018.0018.0046,500
Mar 13, 202518.4118.6218.3018.3117.9061,100
Mar 12, 202518.4918.5718.2618.4918.0830,300
Mar 11, 202518.6918.6918.1918.2417.8364,400
Mar 10, 202518.8818.9318.5718.8218.4061,200
Mar 7, 202518.9819.1118.8818.9418.5246,700
Mar 6, 202518.9919.0218.7718.8718.4540,500
Mar 5, 202518.8219.0718.4919.0018.5752,000
Mar 4, 202518.7018.7618.1118.6018.1878,700
Mar 3, 202518.7619.0018.6718.7018.2830,000
Feb 28, 202518.7318.8318.6018.7618.3436,000
Feb 27, 202518.7718.9518.6318.6318.2132,200
Feb 26, 202518.2418.8018.2418.8018.3879,400
Feb 25, 202518.2218.5018.0518.3517.9472,300
Feb 24, 202518.1018.5918.0618.4418.0350,900
Feb 21, 202518.4918.4918.1318.1317.7252,600
Feb 20, 202518.6518.6518.3418.4318.0249,900
Feb 19, 202518.6818.6818.4418.6118.1920,000
Feb 18, 202518.5018.6918.4018.6318.2135,000
Feb 14, 202518.5418.5518.3518.5518.1311,500
Feb 13, 202518.2518.5218.2518.3817.977,300
Feb 12, 202518.4818.4818.1818.2417.8314,800
Feb 11, 202518.3618.3618.1118.3317.9241,600
Feb 10, 202518.4118.5418.3618.4318.0233,700
Feb 7, 202518.6618.6618.4618.5118.1017,000
Feb 6, 202518.6218.6218.4518.4518.0417,700
Feb 5, 202518.4018.6118.3518.5118.1032,700
Feb 4, 202518.3918.4118.2018.3617.9520,200
Feb 3, 202518.2018.2317.7518.1717.76116,400
Jan 31, 202518.6218.6618.4818.5918.1736,200
Jan 30, 202518.6418.7818.6218.7818.3617,900
Jan 29, 202518.6718.7618.5418.6018.1820,900
Jan 28, 202518.7018.7618.5218.6618.2433,000
Jan 27, 202518.6318.8018.5018.7918.3739,800
Jan 24, 202518.3618.7018.3618.6918.2735,300
Jan 23, 202518.6318.6318.4218.4518.0441,400
Jan 22, 202518.5118.6218.4518.6018.1828,500
Jan 21, 202518.2618.5218.2618.4918.0826,100
Jan 20, 202518.0218.3418.0218.2817.8726,500
Jan 17, 202518.2018.3518.2018.3317.9245,600
Jan 16, 202518.1718.2517.9818.1717.7654,300
Jan 15, 202517.8118.1517.8118.0517.6530,900
Jan 14, 202517.8017.8917.6517.8017.4044,500
Jan 13, 202517.9518.0017.8017.8017.4061,400
Jan 10, 202518.3518.3517.9517.9517.5550,900
Jan 9, 202518.1018.3318.1018.3117.9031,900
Jan 8, 202518.2518.2517.9018.1017.6975,600
Jan 7, 202518.7518.7518.1918.2817.8783,700
Jan 6, 202518.7118.8218.4818.6118.1953,100
Jan 3, 202518.3918.6218.3718.6218.2061,900
Jan 2, 202518.2518.4118.2318.3517.9440,100
Dec 31, 202418.0118.2517.9818.2517.8437,000
Dec 30, 202418.0018.0917.8817.9717.5748,000
Dec 27, 202418.0718.2018.0418.1417.7329,400
Dec 24, 202418.1318.1418.0218.1317.7212,400
Dec 23, 202417.8118.0817.8018.0017.6023,200
Dec 20, 202417.7918.0417.7917.8517.4545,600
Dec 19, 202418.0918.1017.7917.9417.5472,100
Dec 18, 202418.1718.4117.9017.9817.58108,000
Dec 17, 202418.0618.2817.9518.2017.7973,400
Dec 16, 202418.7018.7418.0318.1417.73193,100
Dec 13, 2024 0.39 Dividend
Dec 13, 202418.8718.8718.4618.6018.18103,300
Dec 12, 202419.4819.4819.1819.1818.3761,300
Dec 11, 202419.5419.6219.4219.4418.62108,800
Dec 10, 202419.7519.7519.4519.5818.7537,800
Dec 9, 202419.6519.7819.5419.6418.81116,200
Dec 6, 202419.7019.7019.5419.6318.8039,500
Dec 5, 202419.5419.6819.4719.6718.8435,400
Dec 4, 202419.5919.5919.3219.4918.67145,700
Dec 3, 202419.6619.6619.5119.5618.7323,000
Dec 2, 202419.6919.7419.4219.5518.7246,900
Nov 29, 202419.7119.7119.5719.6918.8621,500
Nov 28, 202419.5119.6119.3519.5618.7326,200
Nov 27, 202419.4819.7319.3419.3618.5464,500
Nov 26, 202419.4719.5319.3819.4218.6070,500
Nov 25, 202419.7019.8619.5019.5018.6869,600
Nov 22, 202419.5919.6719.5419.6018.7723,500
Nov 21, 202419.4119.6519.4119.5118.6927,600
Nov 20, 202419.6219.6219.2719.3518.5347,200
Nov 19, 202419.5319.7119.4119.7018.8738,300
Nov 18, 202419.5719.7019.5319.5718.7429,500
Nov 15, 202419.5019.7019.4519.6218.7939,500
Nov 14, 202419.4919.7819.4419.4918.6796,400
Nov 13, 202419.4019.5019.1119.5018.6874,600
Nov 12, 202418.4619.7518.3819.6518.82152,300
Nov 11, 202418.4918.4918.2518.2517.4857,600
Nov 8, 202418.4618.5018.2718.4217.6431,700
Nov 7, 202418.4418.5018.2818.5017.7279,800
Nov 6, 202418.4418.4418.2018.3117.5418,300
Nov 5, 202418.1118.3318.1118.2517.4810,000
Nov 4, 202418.1918.3018.0818.1017.3336,100
Nov 1, 202418.2918.3518.0118.1017.3333,100
Oct 31, 202418.5718.5718.2518.2517.4833,400
Oct 30, 202418.4618.5718.3618.4917.7119,600
Oct 29, 202418.5718.5718.3818.4817.7027,200
Oct 28, 202418.6518.6818.5318.6217.8317,600
Oct 25, 202418.8218.8218.5118.6017.8123,200
Oct 24, 202418.6318.7018.5618.6817.8928,200
Oct 23, 202418.7318.9018.5018.5017.7263,500
Oct 22, 202418.7318.7818.5718.7817.9939,300
Oct 21, 202418.6618.7418.5918.7417.9536,200
Oct 18, 202418.7018.7718.5718.6617.8730,700
Oct 17, 202418.4718.7918.2918.6917.9067,900
Oct 16, 202418.7418.8918.2518.4017.62144,800
Oct 15, 202418.4018.7718.2918.6817.8995,700
Oct 11, 202418.2918.4118.2418.3817.60107,900
Oct 10, 202418.2918.3018.1918.2317.4650,400
Oct 9, 202418.1118.2518.1118.1717.4040,500
Oct 8, 202418.0718.1718.0418.0917.3336,400
Oct 7, 202418.2018.2017.9718.0617.3076,000
Oct 4, 202418.1418.2218.0318.1817.4158,500
Oct 3, 202417.9818.0917.9018.0217.2636,100
Oct 2, 202418.0918.1117.8817.9817.2278,600
Oct 1, 202417.9418.0517.9217.9817.2223,000
Sep 30, 202417.8817.9817.7817.9817.2243,300
Sep 27, 202418.0018.0817.8017.8317.0829,900
Sep 26, 202417.8518.1017.8317.9317.1773,400
Sep 25, 202417.8217.8917.8017.8717.1114,400
Sep 24, 202417.7917.9117.7017.7817.0333,700
Sep 23, 202417.9117.9517.7117.7316.9814,400
Sep 20, 202417.8318.0317.8017.9017.1433,500
Sep 19, 202417.8117.9817.7917.9017.1461,000
Sep 18, 202417.7917.8417.7017.8117.0651,300
Sep 17, 202417.5017.7917.5017.7717.0260,300
Sep 16, 202417.5817.7217.4217.5616.8286,300
Sep 13, 2024 0.39 Dividend
Sep 13, 202417.6817.8117.2617.5916.85111,600
Sep 12, 202418.0018.1517.9118.0816.94135,000
Sep 11, 202417.7917.9317.7317.8816.7576,000
Sep 10, 202417.7217.7617.5617.7016.5945,100
Sep 9, 202417.6017.8217.6017.7816.6678,000
Sep 6, 202417.6817.6817.4517.5516.4538,100
Sep 5, 202417.6617.7517.5717.6416.5321,100
Sep 4, 202417.5117.7917.5117.6616.5568,800
Sep 3, 202417.5817.6217.4917.5516.4522,400
Aug 30, 202417.5617.6017.4217.5216.4218,200
Aug 29, 202417.4017.5917.4017.5516.4529,800
Aug 28, 202417.4017.5517.3417.4516.3537,500
Aug 27, 202417.4517.5017.3317.3416.2531,000
Aug 26, 202417.3717.4817.2917.4516.3526,900
Aug 23, 202417.3417.3617.0017.3416.2518,700
Aug 22, 202417.2617.3217.1617.2616.1715,600
Aug 21, 202417.3517.3817.2417.3816.2912,700
Aug 20, 202417.3717.4417.1517.2516.1616,800
Aug 19, 202417.3417.4817.3117.3316.2433,900
Aug 16, 202417.2917.5017.2417.4716.3742,200
Aug 15, 202417.2517.4417.2517.3616.2721,400
Aug 14, 202417.1817.2617.0217.2516.1636,000
Aug 13, 202417.1317.1716.9717.0615.9920,700
Aug 12, 202416.9417.0516.9017.0115.9421,000
Aug 9, 202416.7716.8616.6516.8015.7419,800
Aug 8, 202416.7016.8016.4716.6515.6043,000
Aug 7, 202416.9916.9916.5616.6015.5614,800
Aug 6, 202416.5417.1516.5316.9615.8950,700
Aug 2, 202416.9517.1116.7017.1116.0351,000
Aug 1, 202417.0517.1216.8916.9515.8828,700
Jul 31, 202416.9217.0716.8717.0015.9335,700
Jul 30, 202416.8016.9616.8016.8815.8215,600
Jul 29, 202416.8116.9416.7716.7915.7342,500
Jul 26, 202416.6516.9316.6516.8815.8231,900
Jul 25, 202416.6516.7516.6416.6915.6412,800
Jul 24, 202416.6916.8616.6316.6315.5828,200
Jul 23, 202416.7216.7816.7116.7715.7114,400
Jul 22, 202416.6816.8816.6816.7515.7026,700
Jul 19, 202416.8316.8616.7416.7515.707,200
Jul 18, 202416.7216.8416.6416.7315.6847,700
Jul 17, 202416.6216.7016.5516.6415.5936,100
Jul 16, 202416.6316.7416.5416.6215.5782,900
Jul 15, 202416.6016.7416.5016.5615.5235,800
Jul 12, 202416.5916.7316.5716.6515.6030,200
Jul 11, 202416.4516.6816.4216.6515.6036,200
Jul 10, 202416.2416.4216.2416.4215.3940,100
Jul 9, 202416.1316.2416.1116.2415.2252,600
Jul 8, 202416.2016.2816.1416.1515.139,200
Jul 5, 202416.3416.4016.2216.2215.2018,200
Jul 4, 202416.2016.3516.1516.2915.2624,500
Jul 3, 202416.3316.3316.1016.2315.2114,500
Jul 2, 202416.0616.3316.0616.2415.2236,100
Jun 28, 202416.0016.1015.9716.1015.0911,200
Jun 27, 202416.0516.0915.9416.0515.0414,000
Jun 26, 202416.0316.1115.8116.0014.9921,400
Jun 25, 202416.0016.0015.7515.9114.9120,100
Jun 24, 202415.6616.1515.6615.9914.9832,600
Jun 21, 202415.7015.7515.6015.7014.7112,700
Jun 20, 202415.5715.7615.5215.6114.6332,700
Jun 19, 202415.7815.7915.5315.6214.6432,000
Jun 18, 202415.5415.7515.5415.6914.7012,000
Jun 17, 202415.9615.9615.5215.5214.5447,500
Jun 14, 2024 0.39 Dividend
Jun 14, 202415.8715.9815.7715.9814.9735,000
Jun 13, 202416.5016.5016.1816.2814.8938,800
Jun 12, 202416.1816.5316.1816.3814.9881,900
Jun 11, 202416.5816.5816.4916.5015.0916,600
Jun 10, 202416.4616.5816.3816.5615.1558,500
Jun 7, 202416.4516.4516.3316.4015.0056,400
Jun 6, 202416.3116.4716.3116.4115.0122,700
Jun 5, 202416.2216.3916.2216.3214.9372,900
Jun 4, 202416.1916.2016.0916.1714.7917,100
Jun 3, 202416.0916.1316.0016.1314.7517,400
May 31, 202415.9416.1515.8416.1514.7744,400
May 30, 202415.8315.9315.7715.8714.5212,400
May 29, 202415.8915.9915.8215.8214.4719,700
May 28, 202415.9015.9915.9015.9114.5517,700
May 27, 202415.9116.0115.9115.9714.6111,900
May 24, 202415.8816.0115.8715.9014.5431,600
May 23, 202415.9816.0115.8615.8614.5149,400
May 22, 202416.1316.1515.9615.9814.6232,000
May 21, 202416.0016.2416.0016.2014.8253,500
May 17, 202415.8916.0515.8416.0514.6842,500
May 16, 202415.8915.8915.6715.7014.3638,300
May 15, 202415.8015.8215.7215.8214.4720,900
May 14, 202415.7415.8215.6815.7114.3716,100
May 13, 202415.7415.8315.6115.7714.4252,600
May 10, 202415.6715.6815.6015.6614.3264,300
May 9, 202415.7115.7515.6015.6614.3275,400

Related Tickers

FC.TO Firm Capital Mortgage Investment Corporation
11.96
+0.59%
 
TF.TO Timbercreek Financial Corp.
7.11
0.00%
 
AI.TO Atrium Mortgage Investment Corporation
10.92
-0.18%
 
FN.TO First National Financial Corporation
37.84
+0.37%
 
ECN.TO ECN Capital Corp.
3.0200
+5.96%
 
DLCG.TO Dominion Lending Centres Inc.
8.32
+1.59%
 
BCF.V Builders Capital Mortgage Corp.
8.66
0.00%
 
TBCRF Timbercreek Financial Corp.
5.12
0.00%
 
LDI loanDepot, Inc.
1.1300
-0.88%
 
UWMC UWM Holdings Corporation
4.2300
+0.48%