MCAN Mortgage Corporation (MKP)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.166112956811 | 18.06 | 18.41 | 17.79 | 64437 | 18.00419982 | CS |
| 4 | -1.38 | -7.08782742681 | 19.47 | 19.78 | 17.79 | 70787 | 18.90673231 | CS |
| 12 | 0.15 | 0.836120401338 | 17.94 | 19.86 | 17.79 | 58196 | 18.80592276 | CS |
| 26 | 2.43 | 15.5172413793 | 15.66 | 19.86 | 15.66 | 46349 | 18.1507457 | CS |
| 52 | 2.49 | 15.9615384615 | 15.6 | 19.86 | 15.3 | 40740 | 17.22452753 | CS |
| 156 | 1.29 | 7.67857142857 | 16.8 | 19.86 | 14 | 29658 | 16.86539616 | CS |
| 260 | 0.71 | 4.08515535098 | 17.38 | 19.86 | 10.36 | 26074 | 16.53857074 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734993600 | 18 | 0.15 | 0.84 | 17.81 | 18.08 | 17.8 | 23238 |
| 1734734400 | 17.85 | -0.09 | -0.50 | 17.79 | 18.04 | 17.79 | 45561 |
| 1734648000 | 17.94 | -0.04 | -0.22 | 18.09 | 18.1 | 17.79 | 72068 |
| 1734561600 | 17.98 | -0.22 | -1.21 | 18.17 | 18.41 | 17.9 | 107963 |
| 1734475200 | 18.2 | 0.06 | 0.33 | 18.06 | 18.28 | 17.95 | 73353 |
| 1734388800 | 18.14 | -0.46 | -2.47 | 18.7 | 18.7 | 18.03 | 193087 |
| 1734129600 | 18.6 | -0.58 | -3.02 | 18.87 | 18.87 | 18.47 | 103279 |
| 1734043200 | 19.18 | -0.26 | -1.34 | 19.48 | 19.48 | 19.18 | 61290 |
| 1733956800 | 19.44 | -0.14 | -0.72 | 19.54 | 19.62 | 19.42 | 108768 |
| 1733870400 | 19.58 | -0.06 | -0.31 | 19.75 | 19.75 | 19.45 | 37793 |
| 1733784000 | 19.64 | 0.01 | 0.05 | 19.65 | 19.78 | 19.54 | 116163 |
| 1733524800 | 19.63 | -0.04 | -0.20 | 19.7 | 19.7 | 19.54 | 39497 |
| 1733438400 | 19.67 | 0.18 | 0.92 | 19.54 | 19.68 | 19.47 | 35374 |
| 1733352000 | 19.49 | -0.07 | -0.36 | 19.59 | 19.59 | 19.32 | 145694 |
| 1733265600 | 19.56 | 0.01 | 0.05 | 19.66 | 19.66 | 19.51 | 22987 |
| 1733179200 | 19.55 | -0.14 | -0.71 | 19.69 | 19.74 | 19.42 | 46889 |
| 1732920000 | 19.69 | 0.13 | 0.66 | 19.71 | 19.71 | 19.57 | 21518 |
| 1732833600 | 19.56 | 0.2 | 1.03 | 19.51 | 19.61 | 19.35 | 26226 |
| 1732747200 | 19.36 | -0.06 | -0.31 | 19.48 | 19.73 | 19.34 | 64457 |
| 1732660800 | 19.42 | -0.08 | -0.41 | 19.47 | 19.53 | 19.38 | 70536 |
| 1732574400 | 19.5 | -0.1 | -0.51 | 19.7 | 19.86 | 19.5 | 69595 |
| 1732315200 | 19.6 | 0.09 | 0.46 | 19.59 | 19.67 | 19.57 | 23532 |
| 1732228800 | 19.51 | 0.16 | 0.83 | 19.41 | 19.65 | 19.41 | 27609 |
| 1732142400 | 19.35 | -0.35 | -1.78 | 19.62 | 19.62 | 19.27 | 47178 |
| 1732056000 | 19.7 | 0.13 | 0.66 | 19.53 | 19.7 | 19.41 | 38324 |
| 1731969600 | 19.57 | -0.05 | -0.25 | 19.57 | 19.7 | 19.53 | 29540 |
| 1731710400 | 19.62 | 0.13 | 0.67 | 19.5 | 19.7 | 19.45 | 39496 |
| 1731624000 | 19.49 | -0.01 | -0.05 | 19.49 | 19.78 | 19.45 | 96435 |
| 1731537600 | 19.5 | -0.15 | -0.76 | 19.4 | 19.5 | 19.11 | 74602 |
| 1731451200 | 19.65 | 1.4 | 7.67 | 18.46 | 19.75 | 18.46 | 152299 |
| 1731364800 | 18.25 | -0.17 | -0.92 | 18.49 | 18.49 | 18.25 | 57633 |
| 1731105600 | 18.42 | -0.08 | -0.43 | 18.46 | 18.5 | 18.27 | 31723 |
| 1731019200 | 18.5 | 0.19 | 1.04 | 18.44 | 18.5 | 18.3 | 79840 |
| 1730932800 | 18.31 | 0.06 | 0.33 | 18.44 | 18.44 | 18.2 | 18328 |
| 1730846400 | 18.25 | 0.15 | 0.83 | 18.11 | 18.33 | 18.11 | 9982 |
| 1730760000 | 18.1 | 0 | 0.00 | 18.19 | 18.3 | 18.08 | 36108 |
| 1730497200 | 18.1 | -0.15 | -0.82 | 18.29 | 18.35 | 18.01 | 33065 |
| 1730410800 | 18.25 | -0.24 | -1.30 | 18.57 | 18.57 | 18.25 | 33396 |
| 1730324400 | 18.49 | 0.01 | 0.05 | 18.46 | 18.57 | 18.36 | 19590 |
| 1730238000 | 18.48 | -0.14 | -0.75 | 18.57 | 18.57 | 18.4 | 27215 |
| 1730151600 | 18.62 | 0.02 | 0.11 | 18.65 | 18.68 | 18.55 | 17634 |
| 1729892400 | 18.6 | -0.08 | -0.43 | 18.82 | 18.82 | 18.51 | 23239 |
| 1729806000 | 18.68 | 0.18 | 0.97 | 18.63 | 18.7 | 18.58 | 28206 |
| 1729719600 | 18.5 | -0.28 | -1.49 | 18.73 | 18.9 | 18.5 | 63458 |
| 1729633200 | 18.78 | 0.04 | 0.21 | 18.73 | 18.78 | 18.57 | 39300 |
| 1729546800 | 18.74 | 0.08 | 0.43 | 18.66 | 18.74 | 18.6 | 36208 |
| 1729287600 | 18.66 | -0.03 | -0.16 | 18.7 | 18.77 | 18.6 | 30682 |
| 1729201200 | 18.69 | 0.29 | 1.58 | 18.47 | 18.79 | 18.29 | 67930 |
| 1729114800 | 18.4 | -0.28 | -1.50 | 18.74 | 18.89 | 18.25 | 144812 |
| 1729028400 | 18.68 | 0.3 | 1.63 | 18.4 | 18.76 | 18.29 | 95732 |
| 1728682800 | 18.38 | 0.15 | 0.82 | 18.29 | 18.41 | 18.29 | 107904 |
| 1728596400 | 18.23 | 0.06 | 0.33 | 18.29 | 18.3 | 18.19 | 50378 |
| 1728510000 | 18.17 | 0.08 | 0.44 | 18.11 | 18.25 | 18.11 | 40549 |
| 1728423600 | 18.09 | 0.03 | 0.17 | 18.07 | 18.17 | 18.04 | 36439 |
| 1728337200 | 18.06 | -0.12 | -0.66 | 18.2 | 18.2 | 17.97 | 76044 |
| 1728078000 | 18.18 | 0.16 | 0.89 | 18.14 | 18.22 | 18.03 | 58452 |
| 1727991600 | 18.02 | 0.04 | 0.22 | 17.98 | 18.09 | 17.9 | 36141 |
| 1727905200 | 17.98 | 0 | 0.00 | 18.09 | 18.11 | 17.88 | 78609 |
| 1727818800 | 17.98 | 0 | 0.00 | 17.94 | 18.05 | 17.92 | 22985 |
| 1727732400 | 17.98 | 0.15 | 0.84 | 17.88 | 17.98 | 17.78 | 43304 |
| 1727473200 | 17.83 | -0.1 | -0.56 | 18 | 18.08 | 17.8 | 29921 |
| 1727386800 | 17.93 | 0.06 | 0.34 | 17.85 | 18.06 | 17.83 | 73407 |
| 1727300400 | 17.87 | 0.09 | 0.51 | 17.82 | 17.88 | 17.8 | 14386 |
| 1727214000 | 17.78 | 0.05 | 0.28 | 17.79 | 17.91 | 17.7 | 33738 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
