Mainstreet Equity Corp. (TSX:MEQ)
Canada
· Delayed Price · Currency is CAD 185.44
+0.41 (0.22%)
At close: Dec 5, 2025
Mainstreet Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 188.61 | 188.61 | 184.28 | 185.33 | - | 0.16% | 3,277 |
| Dec 4, 2025 | 184.30 | 185.50 | 184.29 | 185.03 | 185.03 | 0.02% | 3,204 |
| Dec 3, 2025 | 185.15 | 185.81 | 184.25 | 184.99 | 184.99 | -0.64% | 4,224 |
| Dec 2, 2025 | 188.00 | 188.00 | 183.55 | 186.19 | 186.19 | 0.98% | 7,919 |
| Dec 1, 2025 | 184.95 | 186.00 | 184.39 | 184.39 | 184.39 | -0.83% | 5,034 |
| Nov 28, 2025 | 184.68 | 186.01 | 184.68 | 185.94 | 185.94 | 1.08% | 3,076 |
| Nov 27, 2025 | 183.55 | 184.30 | 182.82 | 183.96 | 183.96 | -0.02% | 2,511 |
| Nov 26, 2025 | 184.61 | 184.62 | 184.00 | 184.00 | 184.00 | -0.10% | 1,000 |
| Nov 25, 2025 | 182.27 | 184.19 | 182.27 | 184.19 | 184.19 | 1.51% | 3,057 |
| Nov 24, 2025 | 184.90 | 184.90 | 179.50 | 181.45 | 181.45 | 0.25% | 7,466 |
| Nov 21, 2025 | 181.51 | 181.51 | 180.65 | 181.00 | 181.00 | -0.28% | 2,603 |
| Nov 20, 2025 | 184.30 | 184.30 | 180.01 | 181.50 | 181.50 | -0.21% | 7,067 |
| Nov 19, 2025 | 184.05 | 184.36 | 180.97 | 181.88 | 181.88 | -1.57% | 2,448 |
| Nov 18, 2025 | 182.02 | 184.78 | 178.29 | 184.78 | 184.78 | 0.97% | 18,366 |
| Nov 17, 2025 | 185.01 | 185.01 | 181.51 | 183.00 | 183.00 | -1.09% | 4,449 |
| Nov 14, 2025 | 182.28 | 186.32 | 181.71 | 185.01 | 185.01 | 1.10% | 16,791 |
| Nov 13, 2025 | 181.06 | 183.46 | 181.00 | 183.00 | 183.00 | 0.01% | 5,978 |
| Nov 12, 2025 | 184.10 | 184.10 | 182.00 | 182.98 | 182.98 | -0.21% | 4,268 |
| Nov 11, 2025 | 185.00 | 185.00 | 182.25 | 183.37 | 183.37 | -1.25% | 2,012 |
| Nov 10, 2025 | 185.00 | 186.50 | 184.27 | 185.70 | 185.70 | -0.16% | 2,337 |
| Nov 7, 2025 | 185.59 | 186.00 | 182.00 | 186.00 | 186.00 | -0.09% | 5,919 |
| Nov 6, 2025 | 186.42 | 186.42 | 185.00 | 186.16 | 186.16 | -0.21% | 2,354 |
| Nov 5, 2025 | 188.73 | 188.73 | 184.00 | 186.55 | 186.55 | 0.30% | 9,490 |
| Nov 4, 2025 | 187.42 | 188.48 | 185.66 | 186.00 | 186.00 | -1.06% | 7,002 |
| Nov 3, 2025 | 189.87 | 190.07 | 187.10 | 187.99 | 187.99 | -0.41% | 15,543 |
| Oct 31, 2025 | 189.44 | 191.62 | 188.50 | 188.76 | 188.76 | -0.92% | 2,680 |
| Oct 30, 2025 | 192.73 | 192.73 | 188.70 | 190.52 | 190.52 | 0.46% | 1,880 |
| Oct 29, 2025 | 194.08 | 194.08 | 189.00 | 189.65 | 189.65 | -2.86% | 7,211 |
| Oct 28, 2025 | 197.51 | 198.00 | 195.24 | 195.24 | 195.24 | -1.44% | 3,415 |
| Oct 27, 2025 | 195.31 | 200.00 | 195.00 | 198.10 | 198.10 | -0.45% | 4,382 |
| Oct 24, 2025 | 201.00 | 201.20 | 199.00 | 199.00 | 199.00 | -0.50% | 2,897 |
| Oct 23, 2025 | 197.99 | 200.50 | 197.99 | 200.00 | 200.00 | 1.52% | 3,775 |
| Oct 22, 2025 | 195.73 | 197.51 | 195.73 | 197.00 | 197.00 | 1.22% | 2,459 |
| Oct 21, 2025 | 193.00 | 195.20 | 191.89 | 194.63 | 194.63 | 1.24% | 2,683 |
| Oct 20, 2025 | 188.00 | 193.25 | 188.00 | 192.24 | 192.24 | 4.05% | 5,784 |
| Oct 17, 2025 | 185.01 | 186.20 | 182.00 | 184.76 | 184.76 | -0.24% | 4,352 |
| Oct 16, 2025 | 185.84 | 187.33 | 185.20 | 185.20 | 185.16 | -0.69% | 3,006 |
| Oct 15, 2025 | 180.75 | 186.99 | 180.75 | 186.49 | 186.45 | 3.18% | 7,328 |
| Oct 14, 2025 | 181.65 | 181.76 | 180.14 | 180.75 | 180.71 | -0.56% | 6,435 |
| Oct 10, 2025 | 184.40 | 184.40 | 180.96 | 181.76 | 181.72 | -1.09% | 7,657 |
| Oct 9, 2025 | 188.40 | 188.40 | 183.77 | 183.77 | 183.73 | -0.11% | 2,639 |
| Oct 8, 2025 | 187.22 | 187.22 | 183.97 | 183.98 | 183.94 | -0.86% | 3,085 |
| Oct 7, 2025 | 186.14 | 187.81 | 184.41 | 185.57 | 185.53 | 0.06% | 4,501 |
| Oct 6, 2025 | 183.77 | 186.34 | 183.55 | 185.46 | 185.42 | 1.01% | 4,158 |
| Oct 3, 2025 | 186.08 | 186.08 | 183.60 | 183.60 | 183.56 | -0.92% | 7,265 |
| Oct 2, 2025 | 186.50 | 186.60 | 185.11 | 185.30 | 185.26 | -0.91% | 3,393 |
| Oct 1, 2025 | 188.83 | 188.83 | 186.00 | 187.00 | 186.96 | 0.32% | 4,482 |
| Sep 30, 2025 | 186.67 | 188.00 | 185.08 | 186.40 | 186.36 | 0.47% | 4,439 |
| Sep 29, 2025 | 186.50 | 190.16 | 185.52 | 185.52 | 185.48 | -0.26% | 5,814 |
| Sep 26, 2025 | 187.19 | 187.19 | 185.68 | 186.01 | 185.97 | -0.69% | 2,450 |
| Sep 25, 2025 | 186.50 | 187.30 | 184.75 | 187.30 | 187.26 | 0.16% | 4,902 |
| Sep 24, 2025 | 187.10 | 187.29 | 186.01 | 187.00 | 186.96 | -0.16% | 4,682 |
| Sep 23, 2025 | 189.30 | 190.15 | 185.26 | 187.30 | 187.26 | -1.28% | 6,825 |
| Sep 22, 2025 | 192.50 | 193.06 | 189.73 | 189.73 | 189.69 | -1.46% | 5,392 |
| Sep 19, 2025 | 193.19 | 193.19 | 192.55 | 192.55 | 192.51 | -0.23% | 1,150 |
| Sep 18, 2025 | 190.11 | 193.58 | 190.11 | 193.00 | 192.96 | 0.75% | 2,022 |
| Sep 17, 2025 | 191.34 | 192.74 | 191.00 | 191.57 | 191.53 | -0.37% | 3,862 |
| Sep 16, 2025 | 192.00 | 192.47 | 189.32 | 192.29 | 192.25 | 0.67% | 3,339 |
| Sep 15, 2025 | 193.02 | 193.07 | 191.00 | 191.01 | 190.97 | -0.97% | 3,083 |
| Sep 12, 2025 | 193.22 | 193.46 | 190.82 | 192.89 | 192.85 | -0.46% | 3,379 |
| Sep 11, 2025 | 195.69 | 195.69 | 193.35 | 193.79 | 193.75 | 0.43% | 3,461 |
| Sep 10, 2025 | 196.89 | 196.89 | 191.80 | 192.96 | 192.92 | -0.72% | 5,868 |
| Sep 9, 2025 | 197.38 | 197.38 | 194.35 | 194.35 | 194.31 | -0.18% | 6,156 |
| Sep 8, 2025 | 201.75 | 201.75 | 194.71 | 194.71 | 194.67 | -1.81% | 5,003 |
| Sep 5, 2025 | 198.09 | 200.00 | 196.81 | 198.29 | 198.25 | 0.13% | 4,638 |
| Sep 4, 2025 | 197.57 | 198.03 | 196.79 | 198.03 | 197.99 | 0.52% | 929 |
| Sep 3, 2025 | 195.99 | 197.75 | 195.99 | 197.00 | 196.96 | 0.52% | 1,897 |
| Sep 2, 2025 | 198.00 | 198.00 | 195.98 | 195.98 | 195.94 | -0.78% | 1,876 |
| Aug 29, 2025 | 196.82 | 198.91 | 193.84 | 197.52 | 197.48 | -0.23% | 4,453 |
| Aug 28, 2025 | 198.21 | 198.21 | 196.81 | 197.97 | 197.93 | 0.60% | 2,636 |
| Aug 27, 2025 | 199.88 | 199.88 | 196.00 | 196.78 | 196.74 | 0.69% | 1,760 |
| Aug 26, 2025 | 197.56 | 198.76 | 195.43 | 195.43 | 195.39 | -0.80% | 2,827 |
| Aug 25, 2025 | 199.06 | 199.06 | 193.26 | 197.00 | 196.96 | -1.26% | 7,399 |
| Aug 22, 2025 | 200.99 | 201.02 | 199.51 | 199.51 | 199.47 | -0.27% | 1,905 |
| Aug 21, 2025 | 202.00 | 202.00 | 196.02 | 200.06 | 200.02 | -0.71% | 7,178 |
| Aug 20, 2025 | 202.01 | 202.25 | 201.10 | 201.50 | 201.46 | -0.24% | 1,180 |
| Aug 19, 2025 | 204.89 | 204.89 | 201.01 | 201.99 | 201.95 | 0.49% | 5,872 |
| Aug 18, 2025 | 206.09 | 206.09 | 200.26 | 201.00 | 200.96 | -0.99% | 3,708 |
| Aug 15, 2025 | 203.10 | 204.52 | 200.78 | 203.00 | 202.96 | 1.50% | 3,043 |
| Aug 14, 2025 | 199.16 | 201.77 | 199.16 | 200.00 | 199.96 | -0.03% | 3,473 |
| Aug 13, 2025 | 206.80 | 206.80 | 200.00 | 200.07 | 200.03 | -1.62% | 4,313 |
| Aug 12, 2025 | 197.00 | 203.36 | 196.99 | 203.36 | 203.32 | 4.05% | 6,061 |
| Aug 11, 2025 | 196.16 | 197.35 | 195.00 | 195.45 | 195.41 | 0.25% | 6,582 |
| Aug 8, 2025 | 197.63 | 197.63 | 193.41 | 194.96 | 194.92 | 0.70% | 5,723 |
| Aug 7, 2025 | 187.93 | 193.80 | 187.93 | 193.61 | 193.57 | 2.71% | 4,979 |
| Aug 6, 2025 | 193.56 | 195.30 | 187.83 | 188.51 | 188.47 | -0.91% | 5,134 |
| Aug 5, 2025 | 188.75 | 194.00 | 188.75 | 190.25 | 190.21 | 0.43% | 5,240 |
| Aug 1, 2025 | 187.00 | 189.44 | 186.01 | 189.44 | 189.40 | 2.40% | 4,130 |
| Jul 31, 2025 | 189.49 | 191.00 | 185.00 | 185.00 | 184.96 | -2.63% | 3,518 |
| Jul 30, 2025 | 184.67 | 190.00 | 184.00 | 190.00 | 189.96 | 1.78% | 4,268 |
| Jul 29, 2025 | 184.42 | 186.68 | 184.42 | 186.67 | 186.63 | 1.53% | 1,866 |
| Jul 28, 2025 | 183.50 | 186.00 | 183.50 | 183.85 | 183.81 | -0.07% | 2,725 |
| Jul 25, 2025 | 188.00 | 188.00 | 183.00 | 183.98 | 183.94 | -2.11% | 5,443 |
| Jul 24, 2025 | 187.42 | 187.94 | 186.88 | 187.94 | 187.90 | 0.22% | 735 |
| Jul 23, 2025 | 189.91 | 189.91 | 187.30 | 187.52 | 187.48 | -0.51% | 1,688 |
| Jul 22, 2025 | 189.42 | 189.50 | 187.40 | 188.49 | 188.45 | 0.55% | 3,590 |
| Jul 21, 2025 | 187.63 | 188.60 | 187.46 | 187.46 | 187.42 | -0.39% | 1,199 |
| Jul 18, 2025 | 187.57 | 188.34 | 187.25 | 188.20 | 188.16 | 0.34% | 1,224 |
| Jul 17, 2025 | 187.80 | 188.00 | 186.84 | 187.57 | 187.53 | 0.18% | 1,231 |
| Jul 16, 2025 | 188.25 | 188.25 | 186.12 | 187.23 | 187.15 | -0.30% | 3,457 |