MCAN Mortgage Corporation (MKP)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.659472422062 | 16.68 | 16.94 | 16.63 | 22226 | 16.75037946 | CS |
| 4 | 0.73 | 4.54545454545 | 16.06 | 16.94 | 16.06 | 30654 | 16.54134359 | CS |
| 12 | 1.04 | 6.60317460317 | 15.75 | 16.94 | 15.52 | 33161 | 16.1544389 | CS |
| 26 | 0.49 | 3.00613496933 | 16.3 | 16.97 | 15.3 | 34550 | 16.04736066 | CS |
| 52 | 0.58 | 3.578038248 | 16.21 | 16.97 | 14.87 | 26907 | 15.98719882 | CS |
| 156 | -0.51 | -2.94797687861 | 17.3 | 19.45 | 14 | 26237 | 16.60432805 | CS |
| 260 | 0.81 | 5.06883604506 | 15.98 | 19.45 | 10.36 | 23182 | 16.19746397 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 16.79 | -0.09 | -0.53 | 16.81 | 16.94 | 16.78 | 42510 |
| 1722030000 | 16.88 | 0.19 | 1.14 | 16.649999 | 16.93 | 16.649999 | 31864 |
| 1721943600 | 16.69 | 0.06 | 0.36 | 16.649999 | 16.75 | 16.64 | 12775 |
| 1721857200 | 16.629999 | -0.14 | -0.83 | 16.69 | 16.85 | 16.629999 | 28193 |
| 1721770800 | 16.77 | 0.02 | 0.12 | 16.719999 | 16.78 | 16.71 | 14417 |
| 1721684400 | 16.75 | 0.02 | 0.12 | 16.68 | 16.88 | 16.68 | 26741 |
| 1721425200 | 16.73 | 0 | 0.00 | 16.73 | 16.73 | 16.73 | 0 |
| 1721338800 | 16.73 | 0.09 | 0.54 | 16.719999 | 16.83 | 16.64 | 47672 |
| 1721252400 | 16.64 | 0.02 | 0.12 | 16.62 | 16.7 | 16.55 | 36079 |
| 1721166000 | 16.62 | 0.06 | 0.36 | 16.629999 | 16.73 | 16.54 | 82924 |
| 1721079600 | 16.559999 | -0.09 | -0.54 | 16.6 | 16.739999 | 16.5 | 35786 |
| 1720820400 | 16.649999 | 0 | 0.00 | 16.59 | 16.73 | 16.57 | 30230 |
| 1720734000 | 16.649999 | 0.23 | 1.40 | 16.45 | 16.68 | 16.42 | 36247 |
| 1720647600 | 16.42 | 0.18 | 1.11 | 16.239999 | 16.42 | 16.239999 | 40072 |
| 1720561200 | 16.239999 | 0.09 | 0.56 | 16.129999 | 16.239999 | 16.11 | 52593 |
| 1720474800 | 16.149999 | -0.07 | -0.43 | 16.2 | 16.28 | 16.14 | 9156 |
| 1720215600 | 16.219999 | -0.07 | -0.43 | 16.34 | 16.399999 | 16.219999 | 18191 |
| 1720129200 | 16.29 | 0.06 | 0.37 | 16.2 | 16.35 | 16.149999 | 24537 |
| 1720042800 | 16.23 | -0.01 | -0.06 | 16.329999 | 16.329999 | 16.1 | 14525 |
| 1719956400 | 16.239999 | 0.14 | 0.87 | 16.059999 | 16.329999 | 16.059999 | 36076 |
| 1719610800 | 16.1 | 0.05 | 0.31 | 16 | 16.1 | 15.97 | 11196 |
| 1719524400 | 16.05 | 0.05 | 0.31 | 16.05 | 16.09 | 15.94 | 14025 |
| 1719438000 | 16 | 0.09 | 0.57 | 16.03 | 16.079999 | 15.81 | 21363 |
| 1719351600 | 15.91 | -0.08 | -0.50 | 16 | 16 | 15.75 | 20067 |
| 1719265200 | 15.99 | 0.29 | 1.85 | 15.66 | 16.14 | 15.66 | 32649 |
| 1719006000 | 15.7 | 0.09 | 0.58 | 15.7 | 15.75 | 15.6 | 12664 |
| 1718919600 | 15.61 | -0.01 | -0.06 | 15.57 | 15.75 | 15.52 | 32743 |
| 1718833200 | 15.62 | -0.07 | -0.45 | 15.78 | 15.79 | 15.53 | 31985 |
| 1718746800 | 15.69 | 0.17 | 1.10 | 15.54 | 15.75 | 15.54 | 12037 |
| 1718660400 | 15.52 | -0.46 | -2.88 | 15.96 | 15.96 | 15.52 | 47472 |
| 1718401200 | 15.98 | -0.3 | -1.84 | 15.87 | 15.98 | 15.77 | 34999 |
| 1718314800 | 16.28 | -0.1 | -0.61 | 16.5 | 16.5 | 16.21 | 38773 |
| 1718228400 | 16.379999 | -0.12 | -0.73 | 16.18 | 16.53 | 16.18 | 81857 |
| 1718142000 | 16.5 | -0.06 | -0.36 | 16.579999 | 16.579999 | 16.489999 | 16569 |
| 1718055600 | 16.559999 | 0.16 | 0.98 | 16.46 | 16.579999 | 16.379999 | 58496 |
| 1717796400 | 16.399999 | -0.01 | -0.06 | 16.45 | 16.45 | 16.329999 | 56364 |
| 1717710000 | 16.41 | 0.09 | 0.55 | 16.309999 | 16.469999 | 16.309999 | 22690 |
| 1717623600 | 16.32 | 0.15 | 0.93 | 16.219999 | 16.39 | 16.219999 | 72901 |
| 1717537200 | 16.17 | 0.04 | 0.25 | 16.19 | 16.2 | 16.09 | 17093 |
| 1717450800 | 16.129999 | -0.02 | -0.12 | 16.09 | 16.129999 | 16 | 17386 |
| 1717191600 | 16.149999 | 0.28 | 1.76 | 15.94 | 16.149999 | 15.85 | 44376 |
| 1717105200 | 15.87 | 0.05 | 0.32 | 15.83 | 15.93 | 15.81 | 12443 |
| 1717018800 | 15.82 | -0.09 | -0.57 | 15.89 | 15.99 | 15.82 | 19683 |
| 1716932400 | 15.91 | -0.06 | -0.38 | 15.9 | 15.99 | 15.9 | 17688 |
| 1716846000 | 15.97 | 0.07 | 0.44 | 15.91 | 16 | 15.91 | 11947 |
| 1716586800 | 15.9 | 0.04 | 0.25 | 15.88 | 16.01 | 15.87 | 31568 |
| 1716500400 | 15.86 | -0.12 | -0.75 | 15.98 | 16.01 | 15.86 | 49438 |
| 1716414000 | 15.98 | -0.22 | -1.36 | 16.129999 | 16.149999 | 15.97 | 32049 |
| 1716327600 | 16.2 | 0.15 | 0.93 | 16 | 16.2 | 16 | 53544 |
| 1715982000 | 16.05 | 0.35 | 2.23 | 15.89 | 16.05 | 15.84 | 42498 |
| 1715895600 | 15.7 | -0.12 | -0.76 | 15.89 | 15.89 | 15.67 | 38313 |
| 1715809200 | 15.82 | 0.11 | 0.70 | 15.8 | 15.82 | 15.72 | 20925 |
| 1715722800 | 15.71 | -0.06 | -0.38 | 15.74 | 15.82 | 15.68 | 16086 |
| 1715636400 | 15.77 | 0.12 | 0.77 | 15.74 | 15.83 | 15.61 | 52649 |
| 1715377200 | 15.65 | -0.01 | -0.06 | 15.67 | 15.68 | 15.6 | 64298 |
| 1715290800 | 15.66 | -0.03 | -0.19 | 15.71 | 15.75 | 15.6 | 75389 |
| 1715204400 | 15.69 | -0.07 | -0.44 | 15.76 | 15.8 | 15.65 | 54044 |
| 1715118000 | 15.76 | -0.07 | -0.44 | 15.8 | 15.82 | 15.7 | 21126 |
| 1715031600 | 15.83 | 0.03 | 0.19 | 15.75 | 15.91 | 15.75 | 29505 |
| 1714772400 | 15.8 | 0.13 | 0.83 | 15.81 | 15.81 | 15.72 | 14262 |
| 1714686000 | 15.67 | -0.01 | -0.06 | 15.7 | 15.75 | 15.67 | 9208 |
| 1714599600 | 15.68 | 0.06 | 0.38 | 15.63 | 15.7 | 15.57 | 12853 |
| 1714513200 | 15.62 | -0.02 | -0.13 | 15.59 | 15.64 | 15.58 | 33772 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
