Skip to main content
MCAN Mortgage Corporation (TSX:MKP)
Canada flag Canada · Delayed Price · Currency is CAD
24.78
+0.23 (0.94%)
Apr 28, 2026, 4:00 PM EST

MCAN Mortgage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.5424.9124.5324.7824.780.94%51,970
Apr 27, 202624.4924.6024.2624.5524.550.49%76,036
Apr 24, 202624.2824.5024.2824.4324.430.53%66,611
Apr 23, 202624.2324.4424.2324.3024.300.04%44,434
Apr 22, 202624.1824.3924.1824.2924.290.70%35,486
Apr 21, 202624.3824.4424.0524.1224.12-0.70%44,292
Apr 20, 202624.2624.4024.2024.2924.29-0.16%28,327
Apr 17, 202624.1124.4424.1024.3324.331.08%88,720
Apr 16, 202624.2424.2424.0024.0724.07-40,760
Apr 15, 202624.0924.1823.9324.0724.07-0.08%52,102
Apr 14, 202623.8624.1023.8624.0924.090.96%45,719
Apr 13, 202623.7423.9323.6823.8623.86-0.25%61,548
Apr 10, 202623.7524.0623.7523.9223.921.01%43,257
Apr 9, 202623.5223.7623.5223.6823.680.72%41,950
Apr 8, 202623.8623.9223.4823.5123.511.29%89,617
Apr 7, 202623.2323.3023.1023.2123.21-0.09%34,420
Apr 6, 202623.0423.2323.0423.2323.230.52%36,900
Apr 2, 202622.8023.1122.6423.1123.110.96%27,309
Apr 1, 202622.7523.0422.7522.8922.890.84%65,933
Mar 31, 202622.4422.7622.4022.7022.701.70%70,535
Mar 30, 202622.2822.5122.1722.3222.320.72%31,313
Mar 27, 202622.2522.3022.0322.1622.16-0.98%61,416
Mar 26, 202622.3822.6522.2422.3822.38-0.71%38,197
Mar 25, 202622.5722.7122.4622.5422.540.40%75,441
Mar 24, 202622.4222.5322.3422.4522.450.49%32,674
Mar 23, 202621.9322.5921.9322.3422.341.78%68,709
Mar 20, 202622.2022.2521.8121.9521.95-1.13%74,360
Mar 19, 202622.5822.5821.9822.2022.20-1.94%58,449
Mar 18, 202622.5122.7122.5122.6422.64-0.09%27,371
Mar 17, 202622.5122.9022.5122.6622.660.98%68,134
Mar 16, 202622.3122.4721.9022.4422.44-120,330
Mar 13, 202622.6522.7722.3522.4422.44-2.56%63,408
Mar 12, 202623.5023.5123.0323.0322.60-2.21%84,528
Mar 11, 202623.6623.7523.4923.5523.11-0.72%42,475
Mar 10, 202623.6024.0123.4023.7223.280.81%53,925
Mar 9, 202623.7823.7823.0823.5323.09-2.49%118,496
Mar 6, 202624.1824.1823.7924.1323.68-0.21%49,162
Mar 5, 202624.2124.4823.9724.1823.73-0.98%55,172
Mar 4, 202624.0024.5024.0024.4223.961.67%55,249
Mar 3, 202624.2624.2623.8524.0223.57-0.91%99,969
Mar 2, 202624.6024.7424.1124.2423.79-1.66%91,709
Feb 27, 202624.3024.7024.2424.6524.191.48%76,549
Feb 26, 202624.4525.4923.9624.2923.84-0.29%354,425
Feb 25, 202624.5024.5324.3624.3623.91-0.29%63,604
Feb 24, 202624.3824.4924.0924.4323.970.21%40,415
Feb 23, 202624.4024.4724.0424.3823.920.12%62,984
Feb 20, 202624.1924.4724.1724.3523.900.79%55,425
Feb 19, 202624.2424.5523.8124.1623.710.62%52,587
Feb 18, 202623.9924.0823.9024.0123.560.59%35,088
Feb 17, 202623.9024.5023.6023.8723.420.93%55,256
Feb 13, 202623.1023.8223.1023.6523.212.83%46,828
Feb 12, 202623.2423.2422.9323.0022.57-0.78%21,011
Feb 11, 202623.5023.5523.1123.1822.75-0.94%47,284
Feb 10, 202623.2823.5023.2823.4022.960.34%25,149
Feb 9, 202623.3823.4423.2923.3222.880.39%20,611
Feb 6, 202622.9823.2922.9723.2322.801.66%35,674
Feb 5, 202622.9123.0022.7522.8522.42-0.26%55,401
Feb 4, 202622.7123.0222.7122.9122.480.93%43,063
Feb 3, 202622.7122.8222.5722.7022.28-0.04%45,889
Feb 2, 202622.5022.7122.3722.7122.291.29%25,815
Jan 30, 202622.5822.5822.3622.4222.00-0.71%52,311
Jan 29, 202622.6022.7322.5522.5822.16-0.09%49,904
Jan 28, 202622.7422.7422.5122.6022.18-0.26%42,357
Jan 27, 202622.6022.7422.4522.6622.240.76%31,166
Jan 26, 202622.5022.6322.4022.4922.07-0.04%36,181
Jan 23, 202622.4922.6022.3822.5022.080.22%26,838
Jan 22, 202622.5422.6422.4322.4522.03-0.22%46,391
Jan 21, 202622.4922.6022.3522.5022.080.31%29,704
Jan 20, 202622.5022.5522.3322.4322.01-0.53%41,353
Jan 19, 202622.5322.5522.2822.5522.13-28,835
Jan 16, 202622.4022.6222.2522.5522.130.85%33,529
Jan 15, 202622.3722.4222.3122.3621.940.31%28,557
Jan 14, 202622.6322.6322.2922.2921.87-1.55%33,802
Jan 13, 202622.5522.7122.5322.6422.220.27%44,388
Jan 12, 202622.5522.6322.4522.5822.16-0.09%30,360
Jan 9, 202622.6522.7222.5022.6022.180.22%25,977
Jan 8, 202622.4022.5722.3922.5522.130.89%35,154
Jan 7, 202622.7322.7522.2822.3521.93-1.46%35,045
Jan 6, 202622.4822.7422.4822.6822.260.80%75,565
Jan 5, 202622.4522.6522.2822.5022.080.22%50,970
Jan 2, 202622.4322.6222.3522.4522.030.09%33,479
Dec 31, 202522.3922.4522.2922.4322.010.22%11,880
Dec 30, 202522.4222.4822.3322.3821.96-18,583
Dec 29, 202522.3022.3822.2822.3821.960.45%19,775
Dec 24, 202522.4722.4722.2122.2821.86-0.36%20,025
Dec 23, 202522.4222.4222.2522.3621.94-0.36%12,568
Dec 22, 202522.3022.5622.3022.4422.020.67%39,184
Dec 19, 202522.2022.3722.2022.2921.870.27%34,659
Dec 18, 202522.1622.3122.0722.2321.810.63%35,524
Dec 17, 202522.1122.2421.8022.0921.68-0.18%43,864
Dec 16, 202522.3522.5121.8022.1321.72-1.64%86,776
Dec 15, 202522.7022.7722.4522.5022.08-2.22%75,924
Dec 12, 202523.2923.3723.0023.0122.18-0.56%88,504
Dec 11, 202523.2223.3023.0023.1422.30-0.69%60,159
Dec 10, 202522.8323.3822.8323.3022.462.24%85,855
Dec 9, 202522.8222.8522.7122.7921.970.44%39,946
Dec 8, 202522.5822.7322.5022.6921.870.44%130,784
Dec 5, 202522.2522.5922.2522.5921.771.48%40,555
Dec 4, 202522.2622.3722.2522.2621.460.32%44,256
Dec 3, 202522.0222.3222.0022.1921.390.68%41,260