MCAN Mortgage Corporation (TSX:MKP)
Canada
· Delayed Price · Currency is CAD 22.59
+0.33 (1.48%)
At close: Dec 5, 2025
MCAN Mortgage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.25 | 22.59 | 22.25 | 22.59 | 22.59 | 1.48% | 40,555 |
| Dec 4, 2025 | 22.26 | 22.37 | 22.25 | 22.26 | 22.26 | 0.32% | 44,256 |
| Dec 3, 2025 | 22.02 | 22.32 | 22.00 | 22.19 | 22.19 | 0.68% | 41,260 |
| Dec 2, 2025 | 22.01 | 22.10 | 21.93 | 22.04 | 22.04 | 0.14% | 20,719 |
| Dec 1, 2025 | 22.08 | 22.08 | 21.87 | 22.01 | 22.01 | 0.14% | 42,006 |
| Nov 28, 2025 | 22.01 | 22.10 | 21.95 | 21.98 | 21.98 | -0.59% | 45,871 |
| Nov 27, 2025 | 21.96 | 22.22 | 21.96 | 22.11 | 22.11 | 0.55% | 24,608 |
| Nov 26, 2025 | 21.91 | 22.08 | 21.91 | 21.99 | 21.99 | 0.78% | 30,950 |
| Nov 25, 2025 | 21.68 | 21.90 | 21.60 | 21.82 | 21.82 | 1.30% | 42,075 |
| Nov 24, 2025 | 21.42 | 21.56 | 21.42 | 21.54 | 21.54 | 0.37% | 29,269 |
| Nov 21, 2025 | 21.50 | 21.50 | 21.24 | 21.46 | 21.46 | 0.66% | 82,351 |
| Nov 20, 2025 | 21.40 | 21.67 | 21.24 | 21.32 | 21.32 | -0.37% | 15,525 |
| Nov 19, 2025 | 21.53 | 21.53 | 21.21 | 21.40 | 21.40 | 0.14% | 34,625 |
| Nov 18, 2025 | 21.35 | 21.49 | 21.21 | 21.37 | 21.37 | 0.23% | 20,820 |
| Nov 17, 2025 | 21.58 | 21.74 | 21.21 | 21.32 | 21.32 | -1.52% | 49,064 |
| Nov 14, 2025 | 21.70 | 21.70 | 21.04 | 21.65 | 21.65 | -0.23% | 29,187 |
| Nov 13, 2025 | 22.00 | 22.05 | 21.55 | 21.70 | 21.70 | -1.59% | 54,703 |
| Nov 12, 2025 | 21.83 | 22.08 | 21.76 | 22.05 | 22.05 | 1.15% | 51,609 |
| Nov 11, 2025 | 22.13 | 22.13 | 21.74 | 21.80 | 21.80 | -0.77% | 41,089 |
| Nov 10, 2025 | 22.27 | 22.42 | 21.96 | 21.97 | 21.97 | -1.35% | 58,238 |
| Nov 7, 2025 | 21.99 | 22.29 | 21.56 | 22.27 | 22.27 | 2.58% | 113,083 |
| Nov 6, 2025 | 21.77 | 21.92 | 21.52 | 21.71 | 21.71 | 0.84% | 22,402 |
| Nov 5, 2025 | 21.32 | 21.60 | 21.32 | 21.53 | 21.53 | 1.65% | 49,290 |
| Nov 4, 2025 | 21.17 | 21.26 | 21.10 | 21.18 | 21.18 | -0.52% | 36,625 |
| Nov 3, 2025 | 21.48 | 21.48 | 21.25 | 21.29 | 21.29 | -0.84% | 24,188 |
| Oct 31, 2025 | 21.49 | 21.49 | 21.15 | 21.47 | 21.47 | 1.51% | 14,918 |
| Oct 30, 2025 | 21.64 | 21.64 | 21.09 | 21.15 | 21.15 | -1.44% | 46,492 |
| Oct 29, 2025 | 21.56 | 21.78 | 21.42 | 21.46 | 21.46 | -1.11% | 90,292 |
| Oct 28, 2025 | 21.66 | 21.95 | 21.55 | 21.70 | 21.70 | 1.17% | 85,460 |
| Oct 27, 2025 | 21.58 | 21.58 | 21.39 | 21.45 | 21.45 | 0.05% | 28,140 |
| Oct 24, 2025 | 21.34 | 21.54 | 21.33 | 21.44 | 21.44 | 0.61% | 24,447 |
| Oct 23, 2025 | 21.15 | 21.39 | 21.15 | 21.31 | 21.31 | 0.61% | 19,143 |
| Oct 22, 2025 | 21.15 | 21.21 | 21.03 | 21.18 | 21.18 | -0.14% | 21,674 |
| Oct 21, 2025 | 21.10 | 21.26 | 21.09 | 21.21 | 21.21 | 0.43% | 36,260 |
| Oct 20, 2025 | 21.02 | 21.14 | 20.94 | 21.12 | 21.12 | 0.76% | 53,010 |
| Oct 17, 2025 | 20.91 | 20.98 | 20.79 | 20.96 | 20.96 | -0.29% | 29,163 |
| Oct 16, 2025 | 20.83 | 21.13 | 20.83 | 21.02 | 21.02 | 1.25% | 57,722 |
| Oct 15, 2025 | 20.60 | 20.84 | 20.57 | 20.76 | 20.76 | 1.07% | 75,960 |
| Oct 14, 2025 | 20.48 | 20.59 | 20.30 | 20.54 | 20.54 | 0.54% | 66,397 |
| Oct 10, 2025 | 20.81 | 20.83 | 20.41 | 20.43 | 20.43 | -2.30% | 72,556 |
| Oct 9, 2025 | 21.13 | 21.39 | 20.87 | 20.91 | 20.91 | -1.27% | 77,107 |
| Oct 8, 2025 | 21.53 | 21.53 | 21.18 | 21.18 | 21.18 | -1.58% | 29,250 |
| Oct 7, 2025 | 21.67 | 21.67 | 21.42 | 21.52 | 21.52 | -0.69% | 57,195 |
| Oct 6, 2025 | 22.00 | 22.00 | 21.63 | 21.67 | 21.67 | -1.05% | 45,271 |
| Oct 3, 2025 | 21.72 | 21.95 | 21.70 | 21.90 | 21.90 | 0.55% | 62,962 |
| Oct 2, 2025 | 21.78 | 21.78 | 21.58 | 21.78 | 21.78 | 0.41% | 22,193 |
| Oct 1, 2025 | 21.71 | 21.80 | 21.61 | 21.69 | 21.69 | - | 41,069 |
| Sep 30, 2025 | 21.81 | 21.84 | 21.58 | 21.69 | 21.69 | 0.28% | 34,233 |
| Sep 29, 2025 | 21.65 | 21.78 | 21.57 | 21.63 | 21.63 | 0.05% | 47,446 |
| Sep 26, 2025 | 21.60 | 21.74 | 21.50 | 21.62 | 21.62 | 0.14% | 63,948 |
| Sep 25, 2025 | 21.66 | 21.66 | 21.50 | 21.59 | 21.59 | -0.55% | 25,663 |
| Sep 24, 2025 | 21.87 | 21.87 | 21.65 | 21.71 | 21.71 | -0.78% | 50,166 |
| Sep 23, 2025 | 21.83 | 22.09 | 21.80 | 21.88 | 21.88 | 0.46% | 106,884 |
| Sep 22, 2025 | 21.75 | 21.83 | 21.66 | 21.78 | 21.78 | -0.09% | 53,690 |
| Sep 19, 2025 | 21.96 | 21.98 | 21.75 | 21.80 | 21.80 | -0.86% | 38,498 |
| Sep 18, 2025 | 21.54 | 22.10 | 21.52 | 21.99 | 21.99 | 2.18% | 43,773 |
| Sep 17, 2025 | 21.54 | 21.73 | 21.52 | 21.52 | 21.52 | -0.19% | 49,875 |
| Sep 16, 2025 | 21.92 | 21.93 | 21.51 | 21.56 | 21.56 | -1.46% | 60,845 |
| Sep 15, 2025 | 22.00 | 22.10 | 21.73 | 21.88 | 21.88 | -2.54% | 79,161 |
| Sep 12, 2025 | 22.38 | 22.47 | 22.31 | 22.45 | 22.04 | 0.81% | 39,117 |
| Sep 11, 2025 | 22.26 | 22.41 | 22.19 | 22.27 | 21.86 | 0.23% | 61,388 |
| Sep 10, 2025 | 22.02 | 22.29 | 21.99 | 22.22 | 21.81 | 1.23% | 101,848 |
| Sep 9, 2025 | 22.13 | 22.13 | 21.88 | 21.95 | 21.55 | -0.81% | 56,110 |
| Sep 8, 2025 | 21.88 | 22.15 | 21.75 | 22.13 | 21.73 | 1.19% | 89,179 |
| Sep 5, 2025 | 21.91 | 22.06 | 21.79 | 21.87 | 21.47 | -0.14% | 37,799 |
| Sep 4, 2025 | 21.62 | 21.90 | 21.62 | 21.90 | 21.50 | 1.25% | 38,390 |
| Sep 3, 2025 | 21.89 | 21.89 | 21.59 | 21.63 | 21.23 | -1.14% | 53,860 |
| Sep 2, 2025 | 21.97 | 22.01 | 21.67 | 21.88 | 21.48 | -0.14% | 59,080 |
| Aug 29, 2025 | 21.71 | 21.92 | 21.63 | 21.91 | 21.51 | 0.87% | 27,646 |
| Aug 28, 2025 | 21.66 | 21.72 | 21.54 | 21.72 | 21.32 | 0.28% | 48,940 |
| Aug 27, 2025 | 21.47 | 21.72 | 21.47 | 21.66 | 21.26 | 0.74% | 15,443 |
| Aug 26, 2025 | 21.53 | 21.56 | 21.42 | 21.50 | 21.11 | - | 55,704 |
| Aug 25, 2025 | 21.53 | 21.56 | 21.39 | 21.50 | 21.11 | -0.14% | 58,300 |
| Aug 22, 2025 | 21.53 | 21.72 | 21.48 | 21.53 | 21.14 | -0.28% | 32,198 |
| Aug 21, 2025 | 21.45 | 21.59 | 21.45 | 21.59 | 21.20 | 0.70% | 22,833 |
| Aug 20, 2025 | 21.38 | 21.50 | 21.36 | 21.44 | 21.05 | 0.42% | 25,554 |
| Aug 19, 2025 | 21.30 | 21.40 | 21.25 | 21.35 | 20.96 | 0.14% | 32,883 |
| Aug 18, 2025 | 21.21 | 21.32 | 21.00 | 21.32 | 20.93 | 1.14% | 67,371 |
| Aug 15, 2025 | 21.18 | 21.28 | 21.08 | 21.08 | 20.70 | -0.38% | 17,867 |
| Aug 14, 2025 | 21.23 | 21.38 | 21.02 | 21.16 | 20.77 | -0.28% | 48,037 |
| Aug 13, 2025 | 21.34 | 21.34 | 21.13 | 21.22 | 20.83 | -0.38% | 32,555 |
| Aug 12, 2025 | 21.39 | 21.39 | 21.28 | 21.30 | 20.91 | 0.14% | 17,877 |
| Aug 11, 2025 | 21.44 | 21.44 | 21.11 | 21.27 | 20.88 | 1.05% | 57,641 |
| Aug 8, 2025 | 21.00 | 21.20 | 20.94 | 21.05 | 20.67 | 1.15% | 48,552 |
| Aug 7, 2025 | 20.55 | 20.98 | 20.49 | 20.81 | 20.43 | 1.02% | 60,475 |
| Aug 6, 2025 | 20.65 | 20.65 | 20.44 | 20.60 | 20.22 | 0.78% | 18,944 |
| Aug 5, 2025 | 20.21 | 20.61 | 20.21 | 20.44 | 20.07 | 0.99% | 30,346 |
| Aug 1, 2025 | 20.25 | 20.28 | 20.07 | 20.24 | 19.87 | -0.20% | 25,415 |
| Jul 31, 2025 | 20.65 | 20.65 | 20.25 | 20.28 | 19.91 | -1.70% | 26,955 |
| Jul 30, 2025 | 20.70 | 20.77 | 20.50 | 20.63 | 20.25 | 0.15% | 29,657 |
| Jul 29, 2025 | 20.32 | 20.79 | 20.23 | 20.60 | 20.22 | 1.78% | 83,352 |
| Jul 28, 2025 | 20.20 | 20.60 | 20.18 | 20.24 | 19.87 | 0.05% | 101,269 |
| Jul 25, 2025 | 20.40 | 20.41 | 20.13 | 20.23 | 19.86 | -0.25% | 24,497 |
| Jul 24, 2025 | 20.43 | 20.43 | 20.23 | 20.28 | 19.91 | -0.49% | 48,512 |
| Jul 23, 2025 | 20.38 | 20.62 | 20.29 | 20.38 | 20.01 | -0.59% | 54,498 |
| Jul 22, 2025 | 20.16 | 20.67 | 20.13 | 20.50 | 20.13 | 2.50% | 87,478 |
| Jul 21, 2025 | 20.14 | 20.14 | 19.95 | 20.00 | 19.63 | 0.10% | 30,183 |
| Jul 18, 2025 | 20.03 | 20.12 | 19.88 | 19.98 | 19.62 | 0.35% | 59,259 |
| Jul 17, 2025 | 19.86 | 20.05 | 19.86 | 19.91 | 19.55 | 0.50% | 49,891 |
| Jul 16, 2025 | 19.78 | 19.86 | 19.70 | 19.81 | 19.45 | 0.46% | 46,541 |