Mainstreet Equity Corp. (TSX:MEQ)
Canada
· Delayed Price · Currency is CAD 184.23
-0.28 (-0.15%)
Mar 6, 2026, 1:10 PM EST
Mainstreet Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 185.01 | 185.96 | 184.40 | 184.51 | 184.51 | -0.26% | 12,335 |
| Mar 4, 2026 | 183.09 | 186.43 | 183.09 | 185.00 | 185.00 | 0.59% | 5,235 |
| Mar 3, 2026 | 183.95 | 185.00 | 182.00 | 183.92 | 183.92 | -1.55% | 7,367 |
| Mar 2, 2026 | 185.20 | 188.50 | 185.20 | 186.82 | 186.82 | -0.53% | 11,806 |
| Feb 27, 2026 | 184.92 | 188.18 | 184.54 | 187.82 | 187.82 | 1.97% | 150,767 |
| Feb 26, 2026 | 182.94 | 184.64 | 182.94 | 184.20 | 184.20 | 1.22% | 12,962 |
| Feb 25, 2026 | 182.45 | 182.76 | 181.06 | 181.98 | 181.98 | 0.26% | 8,541 |
| Feb 24, 2026 | 181.51 | 183.20 | 181.01 | 181.50 | 181.50 | - | 7,064 |
| Feb 23, 2026 | 177.99 | 182.30 | 177.99 | 181.50 | 181.50 | -0.60% | 5,510 |
| Feb 20, 2026 | 177.69 | 182.60 | 177.69 | 182.60 | 182.60 | 1.47% | 7,162 |
| Feb 19, 2026 | 177.61 | 179.98 | 177.61 | 179.95 | 179.95 | 1.32% | 4,366 |
| Feb 18, 2026 | 174.55 | 179.15 | 174.55 | 177.61 | 177.61 | 1.25% | 6,248 |
| Feb 17, 2026 | 174.49 | 175.41 | 172.62 | 175.41 | 175.41 | 0.68% | 5,826 |
| Feb 13, 2026 | 172.02 | 174.22 | 172.00 | 174.22 | 174.22 | 1.02% | 6,323 |
| Feb 12, 2026 | 176.55 | 177.29 | 172.46 | 172.46 | 172.46 | -1.90% | 6,752 |
| Feb 11, 2026 | 174.25 | 177.94 | 173.59 | 175.80 | 175.80 | 1.44% | 12,074 |
| Feb 10, 2026 | 172.00 | 174.94 | 171.35 | 173.30 | 173.30 | 0.76% | 8,694 |
| Feb 9, 2026 | 172.61 | 174.01 | 170.00 | 171.99 | 171.99 | 0.16% | 7,165 |
| Feb 6, 2026 | 173.81 | 174.19 | 171.52 | 171.72 | 171.72 | -0.31% | 6,073 |
| Feb 5, 2026 | 173.09 | 174.77 | 172.25 | 172.26 | 172.26 | -1.61% | 6,918 |
| Feb 4, 2026 | 176.00 | 177.28 | 174.40 | 175.07 | 175.07 | -0.25% | 26,250 |
| Feb 3, 2026 | 176.01 | 177.73 | 174.49 | 175.50 | 175.50 | -0.64% | 4,437 |
| Feb 2, 2026 | 177.50 | 177.60 | 174.68 | 176.63 | 176.63 | 1.15% | 6,759 |
| Jan 30, 2026 | 176.26 | 176.26 | 173.08 | 174.62 | 174.62 | -0.93% | 6,962 |
| Jan 29, 2026 | 179.00 | 179.00 | 175.00 | 176.26 | 176.26 | -1.59% | 8,932 |
| Jan 28, 2026 | 178.34 | 180.07 | 177.92 | 179.11 | 179.11 | 0.43% | 14,356 |
| Jan 27, 2026 | 181.81 | 181.81 | 176.06 | 178.35 | 178.35 | -0.36% | 6,232 |
| Jan 26, 2026 | 185.00 | 185.00 | 178.80 | 179.00 | 179.00 | -0.05% | 9,338 |
| Jan 23, 2026 | 174.02 | 180.88 | 173.89 | 179.09 | 179.09 | 1.70% | 8,659 |
| Jan 22, 2026 | 174.00 | 177.21 | 174.00 | 176.09 | 176.09 | 1.25% | 16,360 |
| Jan 21, 2026 | 175.41 | 175.42 | 171.18 | 173.91 | 173.91 | 0.82% | 38,779 |
| Jan 20, 2026 | 173.49 | 173.90 | 170.72 | 172.50 | 172.50 | -0.24% | 17,739 |
| Jan 19, 2026 | 175.01 | 175.10 | 172.84 | 172.91 | 172.91 | -1.19% | 14,727 |
| Jan 16, 2026 | 177.52 | 177.52 | 175.00 | 175.00 | 175.00 | -1.64% | 7,427 |
| Jan 15, 2026 | 179.05 | 179.05 | 177.90 | 177.91 | 177.83 | -0.06% | 4,496 |
| Jan 14, 2026 | 179.41 | 179.44 | 177.71 | 178.02 | 177.94 | -0.51% | 5,603 |
| Jan 13, 2026 | 180.69 | 180.78 | 176.00 | 178.93 | 178.85 | -0.32% | 9,718 |
| Jan 12, 2026 | 179.16 | 180.00 | 178.60 | 179.50 | 179.42 | 0.53% | 6,335 |
| Jan 9, 2026 | 180.83 | 180.83 | 178.56 | 178.56 | 178.48 | -0.30% | 6,943 |
| Jan 8, 2026 | 179.16 | 180.00 | 178.80 | 179.10 | 179.02 | 0.03% | 9,200 |
| Jan 7, 2026 | 184.63 | 184.63 | 179.05 | 179.05 | 178.97 | -0.97% | 8,386 |
| Jan 6, 2026 | 182.00 | 184.23 | 180.60 | 180.80 | 180.72 | -0.32% | 12,797 |
| Jan 5, 2026 | 181.22 | 182.49 | 181.22 | 181.38 | 181.30 | -0.85% | 5,771 |
| Jan 2, 2026 | 184.73 | 184.73 | 182.00 | 182.93 | 182.85 | -0.13% | 3,915 |
| Dec 31, 2025 | 186.30 | 186.30 | 182.00 | 183.16 | 183.08 | -0.27% | 8,081 |
| Dec 30, 2025 | 182.35 | 184.78 | 182.01 | 183.65 | 183.57 | 1.12% | 3,492 |
| Dec 29, 2025 | 180.37 | 183.97 | 179.66 | 181.62 | 181.54 | 0.69% | 7,772 |
| Dec 24, 2025 | 180.75 | 182.10 | 180.10 | 180.37 | 180.29 | -0.75% | 6,058 |
| Dec 23, 2025 | 180.44 | 181.85 | 180.42 | 181.74 | 181.66 | 0.41% | 7,229 |
| Dec 22, 2025 | 181.21 | 181.22 | 180.56 | 181.00 | 180.92 | -0.55% | 6,555 |
| Dec 19, 2025 | 183.00 | 183.00 | 181.31 | 182.00 | 181.92 | -0.40% | 16,817 |
| Dec 18, 2025 | 183.00 | 183.00 | 181.75 | 182.74 | 182.66 | -0.01% | 3,331 |
| Dec 17, 2025 | 182.11 | 183.43 | 182.11 | 182.76 | 182.68 | 0.36% | 4,963 |
| Dec 16, 2025 | 182.60 | 183.32 | 181.65 | 182.10 | 182.02 | -0.69% | 10,189 |
| Dec 15, 2025 | 181.59 | 183.52 | 181.59 | 183.36 | 183.28 | -0.10% | 2,161 |
| Dec 12, 2025 | 181.06 | 183.66 | 181.06 | 183.54 | 183.46 | 1.21% | 3,551 |
| Dec 11, 2025 | 184.41 | 184.41 | 181.34 | 181.34 | 181.26 | -0.62% | 5,880 |
| Dec 10, 2025 | 183.21 | 183.78 | 182.47 | 182.47 | 182.39 | -0.11% | 2,767 |
| Dec 9, 2025 | 183.10 | 184.47 | 182.53 | 182.67 | 182.59 | -0.48% | 7,524 |
| Dec 8, 2025 | 183.16 | 184.26 | 183.11 | 183.55 | 183.47 | -1.02% | 5,329 |
| Dec 5, 2025 | 188.61 | 188.61 | 184.04 | 185.44 | 185.36 | 0.22% | 4,099 |
| Dec 4, 2025 | 184.30 | 185.50 | 184.29 | 185.03 | 184.94 | 0.02% | 3,204 |
| Dec 3, 2025 | 185.15 | 185.81 | 184.25 | 184.99 | 184.91 | -0.64% | 4,224 |
| Dec 2, 2025 | 188.00 | 188.00 | 183.55 | 186.19 | 186.11 | 0.98% | 7,919 |
| Dec 1, 2025 | 184.95 | 186.00 | 184.39 | 184.39 | 184.31 | -0.83% | 5,034 |
| Nov 28, 2025 | 184.68 | 186.01 | 184.68 | 185.94 | 185.86 | 1.08% | 3,076 |
| Nov 27, 2025 | 183.55 | 184.30 | 182.82 | 183.96 | 183.88 | -0.02% | 2,511 |
| Nov 26, 2025 | 184.61 | 184.62 | 184.00 | 184.00 | 183.92 | -0.10% | 1,000 |
| Nov 25, 2025 | 182.27 | 184.19 | 182.27 | 184.19 | 184.10 | 1.51% | 3,057 |
| Nov 24, 2025 | 184.90 | 184.90 | 179.50 | 181.45 | 181.37 | 0.25% | 7,466 |
| Nov 21, 2025 | 181.51 | 181.51 | 180.65 | 181.00 | 180.92 | -0.28% | 2,603 |
| Nov 20, 2025 | 184.30 | 184.30 | 180.01 | 181.50 | 181.42 | -0.21% | 7,067 |
| Nov 19, 2025 | 184.05 | 184.36 | 180.97 | 181.88 | 181.80 | -1.57% | 2,448 |
| Nov 18, 2025 | 182.02 | 184.78 | 178.29 | 184.78 | 184.70 | 0.97% | 18,366 |
| Nov 17, 2025 | 185.01 | 185.01 | 181.51 | 183.00 | 182.92 | -1.09% | 4,449 |
| Nov 14, 2025 | 182.28 | 186.32 | 181.71 | 185.01 | 184.93 | 1.10% | 16,791 |
| Nov 13, 2025 | 181.06 | 183.46 | 181.00 | 183.00 | 182.92 | 0.01% | 5,978 |
| Nov 12, 2025 | 184.10 | 184.10 | 182.00 | 182.98 | 182.90 | -0.21% | 4,268 |
| Nov 11, 2025 | 185.00 | 185.00 | 182.25 | 183.37 | 183.29 | -1.25% | 2,012 |
| Nov 10, 2025 | 185.00 | 186.50 | 184.27 | 185.70 | 185.62 | -0.16% | 2,337 |
| Nov 7, 2025 | 185.59 | 186.00 | 182.00 | 186.00 | 185.92 | -0.09% | 5,919 |
| Nov 6, 2025 | 186.42 | 186.42 | 185.00 | 186.16 | 186.08 | -0.21% | 2,354 |
| Nov 5, 2025 | 188.73 | 188.73 | 184.00 | 186.55 | 186.47 | 0.30% | 9,490 |
| Nov 4, 2025 | 187.42 | 188.48 | 185.66 | 186.00 | 185.92 | -1.06% | 7,002 |
| Nov 3, 2025 | 189.87 | 190.07 | 187.10 | 187.99 | 187.91 | -0.41% | 15,543 |
| Oct 31, 2025 | 189.44 | 191.62 | 188.50 | 188.76 | 188.68 | -0.92% | 2,680 |
| Oct 30, 2025 | 192.73 | 192.73 | 188.70 | 190.52 | 190.43 | 0.46% | 1,880 |
| Oct 29, 2025 | 194.08 | 194.08 | 189.00 | 189.65 | 189.56 | -2.86% | 7,211 |
| Oct 28, 2025 | 197.51 | 198.00 | 195.24 | 195.24 | 195.15 | -1.44% | 3,415 |
| Oct 27, 2025 | 195.31 | 200.00 | 195.00 | 198.10 | 198.01 | -0.45% | 4,382 |
| Oct 24, 2025 | 201.00 | 201.20 | 199.00 | 199.00 | 198.91 | -0.50% | 2,897 |
| Oct 23, 2025 | 197.99 | 200.50 | 197.99 | 200.00 | 199.91 | 1.52% | 3,775 |
| Oct 22, 2025 | 195.73 | 197.51 | 195.73 | 197.00 | 196.91 | 1.22% | 2,459 |
| Oct 21, 2025 | 193.00 | 195.20 | 191.89 | 194.63 | 194.54 | 1.24% | 2,683 |
| Oct 20, 2025 | 188.00 | 193.25 | 188.00 | 192.24 | 192.15 | 4.05% | 5,784 |
| Oct 17, 2025 | 185.01 | 186.20 | 182.00 | 184.76 | 184.68 | -0.24% | 4,352 |
| Oct 16, 2025 | 185.84 | 187.33 | 185.20 | 185.20 | 185.08 | -0.69% | 3,006 |
| Oct 15, 2025 | 180.75 | 186.99 | 180.75 | 186.49 | 186.37 | 3.18% | 7,328 |
| Oct 14, 2025 | 181.65 | 181.76 | 180.14 | 180.75 | 180.63 | -0.56% | 6,435 |
| Oct 10, 2025 | 184.40 | 184.40 | 180.96 | 181.76 | 181.64 | -1.09% | 7,657 |