Mainstreet Equity Corp. (TSX:MEQ)
Canada
· Delayed Price · Currency is CAD 184.23
-2.61 (-1.40%)
Apr 28, 2026, 4:00 PM EST
Mainstreet Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 189.91 | 189.91 | 184.23 | 184.23 | 184.23 | -1.40% | 5,285 |
| Apr 27, 2026 | 186.03 | 187.26 | 184.51 | 186.84 | 186.84 | -0.18% | 6,430 |
| Apr 24, 2026 | 183.09 | 188.00 | 183.09 | 187.18 | 187.18 | 2.07% | 7,625 |
| Apr 23, 2026 | 183.09 | 184.73 | 181.00 | 183.39 | 183.39 | 0.09% | 3,546 |
| Apr 22, 2026 | 177.11 | 184.30 | 177.11 | 183.23 | 183.23 | 0.47% | 3,841 |
| Apr 21, 2026 | 185.00 | 185.00 | 181.00 | 182.38 | 182.38 | -1.31% | 6,001 |
| Apr 20, 2026 | 181.50 | 184.80 | 181.50 | 184.80 | 184.80 | 0.98% | 4,412 |
| Apr 17, 2026 | 182.00 | 183.00 | 181.30 | 183.00 | 183.00 | 0.75% | 2,743 |
| Apr 16, 2026 | 181.11 | 182.99 | 180.20 | 181.63 | 181.55 | 0.85% | 4,306 |
| Apr 15, 2026 | 178.89 | 182.96 | 178.89 | 180.10 | 180.02 | -0.31% | 6,321 |
| Apr 14, 2026 | 181.57 | 183.30 | 178.97 | 180.66 | 180.58 | -1.64% | 3,791 |
| Apr 13, 2026 | 181.97 | 183.67 | 180.56 | 183.67 | 183.59 | 0.93% | 4,801 |
| Apr 10, 2026 | 179.00 | 182.06 | 179.00 | 181.97 | 181.89 | 0.76% | 1,979 |
| Apr 9, 2026 | 181.13 | 181.43 | 179.75 | 180.59 | 180.51 | -0.69% | 2,565 |
| Apr 8, 2026 | 178.00 | 182.97 | 177.99 | 181.85 | 181.77 | 3.03% | 7,714 |
| Apr 7, 2026 | 176.53 | 178.18 | 176.51 | 176.51 | 176.43 | -0.51% | 1,598 |
| Apr 6, 2026 | 176.50 | 177.49 | 176.50 | 177.41 | 177.33 | -0.08% | 1,033 |
| Apr 2, 2026 | 176.00 | 179.64 | 175.69 | 177.55 | 177.47 | 0.85% | 10,632 |
| Apr 1, 2026 | 175.67 | 177.77 | 175.67 | 176.06 | 175.98 | 0.18% | 3,475 |
| Mar 31, 2026 | 176.00 | 177.41 | 175.75 | 175.75 | 175.67 | -0.39% | 3,527 |
| Mar 30, 2026 | 177.90 | 177.90 | 173.65 | 176.44 | 176.36 | 0.73% | 5,543 |
| Mar 27, 2026 | 174.25 | 175.16 | 173.14 | 175.16 | 175.08 | 0.45% | 6,661 |
| Mar 26, 2026 | 177.95 | 177.95 | 174.37 | 174.37 | 174.29 | -2.48% | 3,595 |
| Mar 25, 2026 | 178.41 | 178.80 | 176.16 | 178.80 | 178.72 | 1.94% | 5,129 |
| Mar 24, 2026 | 175.90 | 176.79 | 175.06 | 175.40 | 175.32 | -0.30% | 2,841 |
| Mar 23, 2026 | 174.90 | 177.47 | 174.90 | 175.93 | 175.85 | 0.59% | 4,404 |
| Mar 20, 2026 | 177.50 | 177.50 | 174.89 | 174.89 | 174.81 | -1.22% | 8,306 |
| Mar 19, 2026 | 177.04 | 178.50 | 177.04 | 177.05 | 176.97 | -1.19% | 2,774 |
| Mar 18, 2026 | 178.20 | 179.18 | 177.19 | 179.18 | 179.10 | 0.07% | 6,125 |
| Mar 17, 2026 | 179.99 | 180.98 | 178.50 | 179.06 | 178.98 | 0.31% | 3,083 |
| Mar 16, 2026 | 178.00 | 178.89 | 178.00 | 178.50 | 178.42 | 0.28% | 3,083 |
| Mar 13, 2026 | 178.99 | 179.45 | 178.00 | 178.00 | 177.92 | -0.10% | 3,791 |
| Mar 12, 2026 | 181.09 | 183.00 | 178.00 | 178.18 | 178.10 | -1.56% | 10,113 |
| Mar 11, 2026 | 183.24 | 183.50 | 181.00 | 181.00 | 180.92 | -2.16% | 6,659 |
| Mar 10, 2026 | 180.90 | 187.47 | 180.90 | 185.00 | 184.92 | 1.21% | 7,849 |
| Mar 9, 2026 | 183.22 | 184.43 | 180.05 | 182.78 | 182.70 | -0.66% | 7,196 |
| Mar 6, 2026 | 181.59 | 184.73 | 181.59 | 184.00 | 183.92 | -0.28% | 36,463 |
| Mar 5, 2026 | 185.01 | 185.96 | 184.40 | 184.51 | 184.43 | -0.26% | 12,333 |
| Mar 4, 2026 | 183.09 | 186.43 | 183.09 | 185.00 | 184.92 | 0.59% | 5,235 |
| Mar 3, 2026 | 183.95 | 185.00 | 182.00 | 183.92 | 183.84 | -1.55% | 7,367 |
| Mar 2, 2026 | 185.20 | 188.50 | 185.20 | 186.82 | 186.74 | -0.53% | 11,806 |
| Feb 27, 2026 | 184.92 | 188.18 | 184.54 | 187.82 | 187.74 | 1.97% | 150,767 |
| Feb 26, 2026 | 182.94 | 184.64 | 182.94 | 184.20 | 184.12 | 1.22% | 12,962 |
| Feb 25, 2026 | 182.45 | 182.76 | 181.06 | 181.98 | 181.90 | 0.26% | 8,541 |
| Feb 24, 2026 | 181.51 | 183.20 | 181.01 | 181.50 | 181.42 | - | 7,064 |
| Feb 23, 2026 | 177.99 | 182.30 | 177.99 | 181.50 | 181.42 | -0.60% | 5,510 |
| Feb 20, 2026 | 177.69 | 182.60 | 177.69 | 182.60 | 182.52 | 1.47% | 7,162 |
| Feb 19, 2026 | 177.61 | 179.98 | 177.61 | 179.95 | 179.87 | 1.32% | 4,366 |
| Feb 18, 2026 | 174.55 | 179.15 | 174.55 | 177.61 | 177.53 | 1.25% | 6,248 |
| Feb 17, 2026 | 174.49 | 175.41 | 172.62 | 175.41 | 175.33 | 0.68% | 5,826 |
| Feb 13, 2026 | 172.02 | 174.22 | 172.00 | 174.22 | 174.14 | 1.02% | 6,323 |
| Feb 12, 2026 | 176.55 | 177.29 | 172.46 | 172.46 | 172.38 | -1.90% | 6,752 |
| Feb 11, 2026 | 174.25 | 177.94 | 173.59 | 175.80 | 175.72 | 1.44% | 12,074 |
| Feb 10, 2026 | 172.00 | 174.94 | 171.35 | 173.30 | 173.22 | 0.76% | 8,694 |
| Feb 9, 2026 | 172.61 | 174.01 | 170.00 | 171.99 | 171.91 | 0.16% | 7,165 |
| Feb 6, 2026 | 173.81 | 174.19 | 171.52 | 171.72 | 171.64 | -0.31% | 6,073 |
| Feb 5, 2026 | 173.09 | 174.77 | 172.25 | 172.26 | 172.18 | -1.61% | 6,918 |
| Feb 4, 2026 | 176.00 | 177.28 | 174.40 | 175.07 | 174.99 | -0.25% | 26,250 |
| Feb 3, 2026 | 176.01 | 177.73 | 174.49 | 175.50 | 175.42 | -0.64% | 4,437 |
| Feb 2, 2026 | 177.50 | 177.60 | 174.68 | 176.63 | 176.55 | 1.15% | 6,759 |
| Jan 30, 2026 | 176.26 | 176.26 | 173.08 | 174.62 | 174.54 | -0.93% | 6,962 |
| Jan 29, 2026 | 179.00 | 179.00 | 175.00 | 176.26 | 176.18 | -1.59% | 8,932 |
| Jan 28, 2026 | 178.34 | 180.07 | 177.92 | 179.11 | 179.03 | 0.43% | 14,356 |
| Jan 27, 2026 | 181.81 | 181.81 | 176.06 | 178.35 | 178.27 | -0.36% | 6,232 |
| Jan 26, 2026 | 185.00 | 185.00 | 178.80 | 179.00 | 178.92 | -0.05% | 9,338 |
| Jan 23, 2026 | 174.02 | 180.88 | 173.89 | 179.09 | 179.01 | 1.70% | 8,659 |
| Jan 22, 2026 | 174.00 | 177.21 | 174.00 | 176.09 | 176.01 | 1.25% | 16,360 |
| Jan 21, 2026 | 175.41 | 175.42 | 171.18 | 173.91 | 173.83 | 0.82% | 38,779 |
| Jan 20, 2026 | 173.49 | 173.90 | 170.72 | 172.50 | 172.42 | -0.24% | 17,739 |
| Jan 19, 2026 | 175.01 | 175.10 | 172.84 | 172.91 | 172.83 | -1.19% | 14,727 |
| Jan 16, 2026 | 177.52 | 177.52 | 175.00 | 175.00 | 174.92 | -1.64% | 7,427 |
| Jan 15, 2026 | 179.05 | 179.05 | 177.90 | 177.91 | 177.75 | -0.06% | 4,496 |
| Jan 14, 2026 | 179.41 | 179.44 | 177.71 | 178.02 | 177.86 | -0.51% | 5,603 |
| Jan 13, 2026 | 180.69 | 180.78 | 176.00 | 178.93 | 178.77 | -0.32% | 9,718 |
| Jan 12, 2026 | 179.16 | 180.00 | 178.60 | 179.50 | 179.34 | 0.53% | 6,335 |
| Jan 9, 2026 | 180.83 | 180.83 | 178.56 | 178.56 | 178.40 | -0.30% | 6,943 |
| Jan 8, 2026 | 179.16 | 180.00 | 178.80 | 179.10 | 178.94 | 0.03% | 9,200 |
| Jan 7, 2026 | 184.63 | 184.63 | 179.05 | 179.05 | 178.89 | -0.97% | 8,386 |
| Jan 6, 2026 | 182.00 | 184.23 | 180.60 | 180.80 | 180.64 | -0.32% | 12,797 |
| Jan 5, 2026 | 181.22 | 182.49 | 181.22 | 181.38 | 181.22 | -0.85% | 5,771 |
| Jan 2, 2026 | 184.73 | 184.73 | 182.00 | 182.93 | 182.77 | -0.13% | 3,915 |
| Dec 31, 2025 | 186.30 | 186.30 | 182.00 | 183.16 | 183.00 | -0.27% | 8,081 |
| Dec 30, 2025 | 182.35 | 184.78 | 182.01 | 183.65 | 183.49 | 1.12% | 3,492 |
| Dec 29, 2025 | 180.37 | 183.97 | 179.66 | 181.62 | 181.46 | 0.69% | 7,772 |
| Dec 24, 2025 | 180.75 | 182.10 | 180.10 | 180.37 | 180.21 | -0.75% | 6,058 |
| Dec 23, 2025 | 180.44 | 181.85 | 180.42 | 181.74 | 181.58 | 0.41% | 7,229 |
| Dec 22, 2025 | 181.21 | 181.22 | 180.56 | 181.00 | 180.84 | -0.55% | 6,555 |
| Dec 19, 2025 | 183.00 | 183.00 | 181.31 | 182.00 | 181.84 | -0.40% | 16,817 |
| Dec 18, 2025 | 183.00 | 183.00 | 181.75 | 182.74 | 182.58 | -0.01% | 3,331 |
| Dec 17, 2025 | 182.11 | 183.43 | 182.11 | 182.76 | 182.60 | 0.36% | 4,963 |
| Dec 16, 2025 | 182.60 | 183.32 | 181.65 | 182.10 | 181.94 | -0.69% | 10,189 |
| Dec 15, 2025 | 181.59 | 183.52 | 181.59 | 183.36 | 183.20 | -0.10% | 2,161 |
| Dec 12, 2025 | 181.06 | 183.66 | 181.06 | 183.54 | 183.38 | 1.21% | 3,551 |
| Dec 11, 2025 | 184.41 | 184.41 | 181.34 | 181.34 | 181.18 | -0.62% | 5,880 |
| Dec 10, 2025 | 183.21 | 183.78 | 182.47 | 182.47 | 182.31 | -0.11% | 2,767 |
| Dec 9, 2025 | 183.10 | 184.47 | 182.53 | 182.67 | 182.51 | -0.48% | 7,524 |
| Dec 8, 2025 | 183.16 | 184.26 | 183.11 | 183.55 | 183.39 | -1.02% | 5,329 |
| Dec 5, 2025 | 188.61 | 188.61 | 184.04 | 185.44 | 185.27 | 0.22% | 4,099 |
| Dec 4, 2025 | 184.30 | 185.50 | 184.29 | 185.03 | 184.86 | 0.02% | 3,204 |
| Dec 3, 2025 | 185.15 | 185.81 | 184.25 | 184.99 | 184.83 | -0.64% | 4,224 |