Skip to main content
MCAN Mortgage Corporation (TSX:MKP)
Canada flag Canada · Delayed Price · Currency is CAD
23.15
-0.98 (-4.06%)
Mar 9, 2026, 1:50 PM EST

MCAN Mortgage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.7823.7823.0823.22--3.77%72,922
Mar 6, 202624.1824.1823.7924.1324.13-0.21%49,162
Mar 5, 202624.2124.4823.9724.1824.18-0.98%55,172
Mar 4, 202624.0024.5024.0024.4224.421.67%55,249
Mar 3, 202624.2624.2623.8524.0224.02-0.91%99,969
Mar 2, 202624.6024.7424.1124.2424.24-1.66%91,709
Feb 27, 202624.3024.7024.2424.6524.651.48%76,549
Feb 26, 202624.4525.4923.9624.2924.29-0.29%350,225
Feb 25, 202624.5024.5324.3624.3624.36-0.29%63,604
Feb 24, 202624.3824.4924.0924.4324.430.21%40,415
Feb 23, 202624.4024.4724.0424.3824.380.12%62,984
Feb 20, 202624.1924.4724.1724.3524.350.79%55,425
Feb 19, 202624.2424.5523.8124.1624.160.62%52,587
Feb 18, 202623.9924.0823.9024.0124.010.59%35,088
Feb 17, 202623.9024.5023.6023.8723.870.93%55,256
Feb 13, 202623.1023.8223.1023.6523.652.83%46,828
Feb 12, 202623.2423.2422.9323.0023.00-0.78%21,012
Feb 11, 202623.5023.5523.1123.1823.18-0.94%47,284
Feb 10, 202623.2823.5023.2823.4023.400.34%25,149
Feb 9, 202623.3823.4423.2923.3223.320.39%20,611
Feb 6, 202622.9823.2922.9723.2323.231.66%35,674
Feb 5, 202622.9123.0022.7522.8522.85-0.26%55,401
Feb 4, 202622.7123.0222.7122.9122.910.93%43,063
Feb 3, 202622.7122.8222.5722.7022.70-0.04%45,889
Feb 2, 202622.5022.7122.3722.7122.711.29%25,815
Jan 30, 202622.5822.5822.3622.4222.42-0.71%52,311
Jan 29, 202622.6022.7322.5522.5822.58-0.09%49,904
Jan 28, 202622.7422.7422.5122.6022.60-0.26%42,357
Jan 27, 202622.6022.7422.4522.6622.660.76%31,166
Jan 26, 202622.5022.6322.4022.4922.49-0.04%36,181
Jan 23, 202622.4922.6022.3822.5022.500.22%26,838
Jan 22, 202622.5422.6422.4322.4522.45-0.22%46,391
Jan 21, 202622.4922.6022.3522.5022.500.31%29,704
Jan 20, 202622.5022.5522.3322.4322.43-0.53%41,353
Jan 19, 202622.5322.5522.2822.5522.55-28,835
Jan 16, 202622.4022.6222.2522.5522.550.85%33,529
Jan 15, 202622.3722.4222.3122.3622.360.31%28,557
Jan 14, 202622.6322.6322.2922.2922.29-1.55%33,802
Jan 13, 202622.5522.7122.5322.6422.640.27%44,388
Jan 12, 202622.5522.6322.4522.5822.58-0.09%30,360
Jan 9, 202622.6522.7222.5022.6022.600.22%25,977
Jan 8, 202622.4022.5722.3922.5522.550.89%35,154
Jan 7, 202622.7322.7522.2822.3522.35-1.46%35,045
Jan 6, 202622.4822.7422.4822.6822.680.80%75,565
Jan 5, 202622.4522.6522.2822.5022.500.22%50,970
Jan 2, 202622.4322.6222.3522.4522.450.09%33,479
Dec 31, 202522.3922.4522.2922.4322.430.22%11,880
Dec 30, 202522.4222.4822.3322.3822.38-18,583
Dec 29, 202522.3022.3822.2822.3822.380.45%19,775
Dec 24, 202522.4722.4722.2122.2822.28-0.36%20,025
Dec 23, 202522.4222.4222.2522.3622.36-0.36%12,568
Dec 22, 202522.3022.5622.3022.4422.440.67%39,184
Dec 19, 202522.2022.3722.2022.2922.290.27%34,659
Dec 18, 202522.1622.3122.0722.2322.230.63%35,524
Dec 17, 202522.1122.2421.8022.0922.09-0.18%43,864
Dec 16, 202522.3522.5121.8022.1322.13-1.64%86,776
Dec 15, 202522.7022.7722.4522.5022.50-2.22%75,924
Dec 12, 202523.2923.3723.0023.0122.60-0.56%88,504
Dec 11, 202523.2223.3023.0023.1422.73-0.69%60,159
Dec 10, 202522.8323.3822.8323.3022.882.24%85,855
Dec 9, 202522.8222.8522.7122.7922.380.44%39,946
Dec 8, 202522.5822.7322.5022.6922.290.44%130,784
Dec 5, 202522.2522.5922.2522.5922.191.48%40,555
Dec 4, 202522.2622.3722.2522.2621.860.32%44,256
Dec 3, 202522.0222.3222.0022.1921.790.68%41,260
Dec 2, 202522.0122.1021.9322.0421.650.14%20,719
Dec 1, 202522.0822.0821.8722.0121.620.14%42,006
Nov 28, 202522.0122.1021.9521.9821.59-0.59%45,871
Nov 27, 202521.9622.2221.9622.1121.720.55%24,608
Nov 26, 202521.9122.0821.9121.9921.600.78%30,950
Nov 25, 202521.6821.9021.6021.8221.431.30%42,075
Nov 24, 202521.4221.5621.4221.5421.160.37%29,297
Nov 21, 202521.5021.5021.2421.4621.080.66%82,351
Nov 20, 202521.4021.6721.2421.3220.94-0.37%15,525
Nov 19, 202521.5321.5321.2121.4021.020.14%34,625
Nov 18, 202521.3521.4921.2121.3720.990.23%20,820
Nov 17, 202521.5821.7421.2121.3220.94-1.52%49,064
Nov 14, 202521.7021.7021.0421.6521.26-0.23%29,187
Nov 13, 202522.0022.0521.5521.7021.31-1.59%54,703
Nov 12, 202521.8322.0821.7622.0521.661.15%51,609
Nov 11, 202522.1322.1321.7421.8021.41-0.77%41,089
Nov 10, 202522.2722.4221.9621.9721.58-1.35%58,238
Nov 7, 202521.9922.2921.5622.2721.872.58%113,083
Nov 6, 202521.7721.9221.5221.7121.320.84%22,402
Nov 5, 202521.3221.6021.3221.5321.151.65%49,290
Nov 4, 202521.1721.2621.1021.1820.80-0.52%36,625
Nov 3, 202521.4821.4821.2521.2920.91-0.84%24,188
Oct 31, 202521.4921.4921.1521.4721.091.51%14,918
Oct 30, 202521.6421.6421.0921.1520.77-1.44%46,492
Oct 29, 202521.5621.7821.4221.4621.08-1.11%90,292
Oct 28, 202521.6621.9521.5521.7021.311.17%85,460
Oct 27, 202521.5821.5821.3921.4521.070.05%28,140
Oct 24, 202521.3421.5421.3321.4421.060.61%24,447
Oct 23, 202521.1521.3921.1521.3120.930.61%19,143
Oct 22, 202521.1521.2121.0321.1820.80-0.14%21,674
Oct 21, 202521.1021.2621.0921.2120.830.43%36,260
Oct 20, 202521.0221.1420.9421.1220.740.76%53,010
Oct 17, 202520.9120.9820.7920.9620.59-0.29%29,163
Oct 16, 202520.8321.1320.8321.0220.651.25%57,722
Oct 15, 202520.6020.8420.5720.7620.391.07%75,960