Toronto - Delayed Quote • CAD
Mainstreet Equity Corp. (MEQ.TO)
At close: June 7 at 3:59 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 7, 2024 | 169.49 | 171.30 | 169.00 | 171.30 | 171.30 | 2,200 |
| Jun 6, 2024 | 168.38 | 170.70 | 168.38 | 169.51 | 169.51 | 1,300 |
| Jun 5, 2024 | 169.24 | 170.60 | 169.00 | 169.82 | 169.82 | 2,900 |
| Jun 4, 2024 | 168.84 | 168.85 | 167.11 | 168.67 | 168.67 | 2,100 |
| Jun 3, 2024 | 170.50 | 171.46 | 167.47 | 170.57 | 170.57 | 6,000 |
| May 31, 2024 | 167.14 | 171.08 | 166.57 | 171.08 | 171.08 | 3,300 |
| May 30, 2024 | 168.52 | 169.67 | 166.35 | 167.13 | 167.13 | 2,600 |
| May 29, 2024 | 168.51 | 169.38 | 167.16 | 168.24 | 168.24 | 2,200 |
| May 28, 2024 | 168.50 | 170.58 | 168.50 | 169.00 | 169.00 | 2,800 |
| May 27, 2024 | 169.07 | 169.07 | 167.82 | 168.81 | 168.81 | 1,100 |
| May 24, 2024 | 170.38 | 170.38 | 168.91 | 169.50 | 169.50 | 6,000 |
| May 23, 2024 | 171.17 | 171.17 | 169.50 | 169.80 | 169.80 | 5,200 |
| May 22, 2024 | 171.26 | 173.15 | 169.99 | 170.60 | 170.60 | 5,000 |
| May 21, 2024 | 174.45 | 174.45 | 170.75 | 171.70 | 171.70 | 4,600 |
| May 17, 2024 | 173.50 | 174.17 | 172.74 | 174.17 | 174.17 | 1,700 |
| May 16, 2024 | 174.15 | 174.15 | 173.00 | 173.50 | 173.50 | 1,000 |
| May 15, 2024 | 172.02 | 175.50 | 172.00 | 175.48 | 175.48 | 8,300 |
| May 14, 2024 | 173.53 | 173.53 | 170.98 | 173.28 | 173.28 | 3,100 |
| May 13, 2024 | 172.19 | 174.10 | 172.19 | 174.10 | 174.10 | 5,000 |
| May 10, 2024 | 172.03 | 172.03 | 169.52 | 171.62 | 171.62 | 6,700 |
| May 9, 2024 | 175.41 | 175.41 | 171.99 | 172.00 | 172.00 | 5,400 |
| May 8, 2024 | 178.78 | 178.78 | 174.42 | 175.57 | 175.57 | 2,200 |
| May 7, 2024 | 178.84 | 181.17 | 178.00 | 179.35 | 179.35 | 10,200 |
| May 6, 2024 | 176.20 | 180.63 | 176.20 | 180.63 | 180.63 | 900 |
| May 3, 2024 | 179.70 | 179.70 | 175.64 | 176.00 | 176.00 | 2,200 |
| May 2, 2024 | 171.37 | 175.90 | 171.17 | 174.74 | 174.74 | 3,800 |
| May 1, 2024 | 174.93 | 174.93 | 170.60 | 171.95 | 171.95 | 7,900 |
| Apr 30, 2024 | 174.43 | 174.43 | 169.99 | 170.10 | 170.10 | 9,600 |
| Apr 29, 2024 | 176.87 | 177.44 | 172.94 | 173.53 | 173.53 | 6,600 |
| Apr 26, 2024 | 180.34 | 180.34 | 177.44 | 177.44 | 177.44 | 2,700 |
| Apr 25, 2024 | 181.00 | 181.00 | 178.16 | 179.77 | 179.77 | 2,900 |
| Apr 24, 2024 | 183.18 | 183.18 | 181.00 | 181.50 | 181.50 | 3,000 |
| Apr 23, 2024 | 183.34 | 183.34 | 183.34 | 183.34 | 183.34 | 300 |
| Apr 22, 2024 | 184.51 | 184.51 | 182.68 | 183.90 | 183.90 | 1,000 |
| Apr 19, 2024 | 187.85 | 188.00 | 185.08 | 185.08 | 185.08 | 4,000 |
| Apr 18, 2024 | 187.65 | 188.76 | 186.51 | 188.74 | 188.74 | 2,200 |
| Apr 17, 2024 | 190.00 | 190.09 | 186.99 | 187.00 | 187.00 | 1,800 |
| Apr 16, 2024 | 186.58 | 190.04 | 186.58 | 190.04 | 190.04 | 1,200 |
| Apr 15, 2024 | 0.03 Dividend | |||||
| Apr 15, 2024 | 186.23 | 190.87 | 186.23 | 190.00 | 190.00 | 2,200 |
| Apr 12, 2024 | 191.86 | 192.09 | 189.73 | 190.35 | 190.32 | 3,700 |
| Apr 11, 2024 | 191.69 | 192.99 | 189.97 | 191.85 | 191.82 | 2,300 |
| Apr 10, 2024 | 191.93 | 193.50 | 191.93 | 192.99 | 192.96 | 4,500 |
| Apr 9, 2024 | 192.57 | 192.57 | 188.50 | 191.32 | 191.29 | 2,400 |
| Apr 8, 2024 | 183.40 | 190.43 | 183.39 | 187.00 | 186.97 | 2,600 |
| Apr 5, 2024 | 184.17 | 185.32 | 184.00 | 184.00 | 183.97 | 1,000 |
| Apr 4, 2024 | 184.36 | 185.14 | 182.50 | 183.47 | 183.44 | 2,500 |
| Apr 3, 2024 | 186.14 | 186.15 | 185.16 | 185.72 | 185.69 | 700 |
| Apr 2, 2024 | 184.46 | 185.56 | 182.45 | 185.56 | 185.53 | 1,500 |
| Apr 1, 2024 | 187.34 | 187.34 | 181.62 | 185.04 | 185.01 | 4,200 |
| Mar 28, 2024 | 186.44 | 189.96 | 186.44 | 187.91 | 187.88 | 1,700 |
| Mar 27, 2024 | 182.43 | 185.87 | 182.42 | 185.87 | 185.84 | 5,800 |
| Mar 26, 2024 | 182.18 | 183.25 | 182.18 | 183.00 | 182.97 | 1,400 |
| Mar 25, 2024 | 182.22 | 184.17 | 182.22 | 182.36 | 182.33 | 3,900 |
| Mar 22, 2024 | 185.26 | 185.26 | 184.21 | 184.21 | 184.18 | 900 |
| Mar 21, 2024 | 191.01 | 191.01 | 185.50 | 185.83 | 185.80 | 8,600 |
| Mar 20, 2024 | 191.20 | 191.59 | 190.41 | 191.00 | 190.97 | 6,500 |
| Mar 19, 2024 | 190.94 | 194.57 | 190.94 | 191.00 | 190.97 | 4,200 |
| Mar 18, 2024 | 184.48 | 189.32 | 184.48 | 189.32 | 189.29 | 1,000 |
| Mar 15, 2024 | 184.74 | 184.74 | 182.71 | 183.91 | 183.88 | 1,500 |
| Mar 14, 2024 | 183.00 | 184.16 | 182.51 | 184.16 | 184.13 | 900 |
| Mar 13, 2024 | 184.91 | 186.15 | 183.01 | 184.00 | 183.97 | 5,200 |
| Mar 12, 2024 | 183.00 | 185.49 | 183.00 | 185.49 | 185.46 | 23,400 |
| Mar 11, 2024 | 176.59 | 181.71 | 176.59 | 181.71 | 181.68 | 3,300 |
| Mar 8, 2024 | 175.41 | 179.01 | 175.41 | 178.00 | 177.97 | 2,200 |
| Mar 7, 2024 | 172.36 | 175.40 | 172.35 | 174.83 | 174.80 | 5,600 |
| Mar 6, 2024 | 173.65 | 173.65 | 172.35 | 173.39 | 173.36 | 1,200 |
| Mar 5, 2024 | 171.24 | 173.16 | 171.23 | 173.16 | 173.13 | 1,000 |
| Mar 4, 2024 | 171.01 | 171.01 | 170.00 | 170.00 | 169.97 | 1,100 |
| Mar 1, 2024 | 171.51 | 171.75 | 171.50 | 171.65 | 171.62 | 800 |
| Feb 29, 2024 | 169.10 | 171.75 | 169.10 | 171.75 | 171.72 | 4,100 |
| Feb 28, 2024 | 169.10 | 170.25 | 169.10 | 169.39 | 169.37 | 2,100 |
| Feb 27, 2024 | 168.27 | 170.50 | 168.27 | 169.84 | 169.82 | 2,100 |
| Feb 26, 2024 | 170.25 | 170.25 | 167.99 | 169.44 | 169.42 | 5,800 |
| Feb 23, 2024 | 169.43 | 170.82 | 168.42 | 170.82 | 170.79 | 2,900 |
| Feb 22, 2024 | 169.39 | 170.00 | 169.06 | 170.00 | 169.97 | 2,100 |
| Feb 21, 2024 | 168.92 | 170.07 | 168.60 | 169.95 | 169.93 | 1,700 |
| Feb 20, 2024 | 169.89 | 169.90 | 169.28 | 169.90 | 169.88 | 2,000 |
| Feb 16, 2024 | 168.35 | 170.00 | 168.35 | 169.95 | 169.93 | 2,800 |
| Feb 15, 2024 | 170.59 | 170.59 | 169.00 | 169.99 | 169.96 | 5,900 |
| Feb 14, 2024 | 167.71 | 171.50 | 167.71 | 171.15 | 171.12 | 3,800 |
| Feb 13, 2024 | 164.99 | 168.62 | 164.99 | 168.28 | 168.26 | 1,900 |
| Feb 12, 2024 | 164.13 | 165.55 | 160.74 | 165.55 | 165.53 | 10,100 |
| Feb 9, 2024 | 164.23 | 165.48 | 164.23 | 164.70 | 164.68 | 4,700 |
| Feb 8, 2024 | 162.50 | 163.08 | 162.22 | 162.68 | 162.66 | 1,800 |
| Feb 7, 2024 | 158.99 | 162.50 | 158.99 | 162.50 | 162.48 | 4,100 |
| Feb 6, 2024 | 155.00 | 157.69 | 155.00 | 157.69 | 157.67 | 4,400 |
| Feb 5, 2024 | 154.45 | 154.45 | 153.84 | 153.84 | 153.82 | 400 |
| Feb 2, 2024 | 153.67 | 154.30 | 153.67 | 154.26 | 154.24 | 800 |
| Feb 1, 2024 | 151.92 | 153.31 | 151.84 | 153.31 | 153.29 | 3,200 |
| Jan 31, 2024 | 150.44 | 152.00 | 150.35 | 152.00 | 151.98 | 6,800 |
| Jan 30, 2024 | 148.50 | 151.00 | 148.00 | 151.00 | 150.98 | 2,700 |
| Jan 29, 2024 | 149.08 | 149.14 | 148.55 | 148.55 | 148.53 | 1,500 |
| Jan 26, 2024 | 147.33 | 149.09 | 147.32 | 149.09 | 149.07 | 700 |
| Jan 25, 2024 | 146.50 | 147.90 | 146.50 | 147.90 | 147.88 | 600 |
| Jan 24, 2024 | 147.00 | 147.74 | 146.00 | 146.50 | 146.48 | 2,300 |
| Jan 23, 2024 | 146.45 | 147.44 | 146.07 | 147.44 | 147.42 | 800 |
| Jan 22, 2024 | 146.99 | 147.01 | 146.00 | 146.10 | 146.08 | 8,100 |
| Jan 19, 2024 | 147.00 | 147.56 | 146.99 | 146.99 | 146.97 | 500 |
| Jan 18, 2024 | 146.92 | 147.62 | 146.48 | 147.62 | 147.60 | 2,200 |
| Jan 17, 2024 | 146.51 | 147.49 | 146.51 | 147.49 | 147.47 | 700 |
| Jan 16, 2024 | 146.89 | 146.89 | 146.88 | 146.88 | 146.86 | 300 |
| Jan 15, 2024 | 0.03 Dividend | |||||
| Jan 15, 2024 | 147.75 | 147.75 | 147.46 | 147.46 | 147.44 | 600 |
| Jan 12, 2024 | 147.67 | 148.24 | 147.67 | 147.69 | 147.64 | 400 |
| Jan 11, 2024 | 146.85 | 146.86 | 146.85 | 146.86 | 146.81 | 200 |
| Jan 10, 2024 | 147.22 | 147.67 | 146.00 | 147.16 | 147.11 | 1,500 |
| Jan 9, 2024 | 148.88 | 148.88 | 148.88 | 148.88 | 148.83 | - |
| Jan 8, 2024 | 147.17 | 148.88 | 146.00 | 148.88 | 148.83 | 1,100 |
| Jan 5, 2024 | 146.47 | 146.47 | 146.47 | 146.47 | 146.42 | - |
| Jan 4, 2024 | 144.62 | 146.47 | 144.62 | 146.47 | 146.42 | 600 |
| Jan 3, 2024 | 142.94 | 145.20 | 142.94 | 144.84 | 144.79 | 1,000 |
| Jan 2, 2024 | 145.77 | 145.77 | 142.00 | 142.46 | 142.41 | 1,700 |
| Dec 29, 2023 | 143.22 | 146.02 | 143.22 | 146.02 | 145.97 | 400 |
| Dec 28, 2023 | 148.37 | 148.37 | 145.05 | 145.31 | 145.26 | 1,200 |
| Dec 27, 2023 | 142.58 | 146.00 | 142.01 | 145.91 | 145.86 | 1,300 |
| Dec 22, 2023 | 145.93 | 145.93 | 143.14 | 143.14 | 143.09 | 1,600 |
| Dec 21, 2023 | 148.81 | 149.16 | 144.00 | 146.50 | 146.45 | 6,000 |
| Dec 20, 2023 | 146.74 | 149.37 | 146.74 | 149.37 | 149.32 | 1,900 |
| Dec 19, 2023 | 141.18 | 145.74 | 141.17 | 145.74 | 145.69 | 7,600 |
| Dec 18, 2023 | 143.12 | 145.00 | 141.72 | 142.87 | 142.82 | 2,900 |
| Dec 15, 2023 | 151.30 | 151.30 | 143.12 | 143.12 | 143.07 | 3,400 |
| Dec 14, 2023 | 148.04 | 152.74 | 148.04 | 151.88 | 151.83 | 4,200 |
| Dec 13, 2023 | 142.75 | 149.21 | 142.50 | 149.21 | 149.16 | 13,500 |
| Dec 12, 2023 | 145.00 | 145.00 | 141.84 | 142.48 | 142.43 | 1,500 |
| Dec 11, 2023 | 145.23 | 147.41 | 144.99 | 145.00 | 144.95 | 5,100 |
| Dec 8, 2023 | 144.00 | 147.00 | 144.00 | 146.86 | 146.81 | 19,500 |
| Dec 7, 2023 | 142.49 | 144.47 | 142.40 | 144.47 | 144.42 | 5,700 |
| Dec 6, 2023 | 141.99 | 142.50 | 141.99 | 142.33 | 142.28 | 14,300 |
| Dec 5, 2023 | 140.54 | 142.00 | 140.54 | 142.00 | 141.95 | 1,900 |
| Dec 4, 2023 | 140.50 | 140.50 | 139.60 | 139.60 | 139.55 | 600 |
| Dec 1, 2023 | 141.43 | 141.43 | 138.50 | 139.25 | 139.20 | 2,200 |
| Nov 30, 2023 | 142.95 | 143.58 | 141.75 | 142.00 | 141.95 | 3,400 |
| Nov 29, 2023 | 140.68 | 142.99 | 140.68 | 142.99 | 142.94 | 1,300 |
| Nov 28, 2023 | 139.72 | 140.04 | 138.79 | 140.04 | 139.99 | 3,100 |
| Nov 27, 2023 | 139.99 | 139.99 | 139.99 | 139.99 | 139.94 | 100 |
| Nov 24, 2023 | 139.85 | 139.85 | 139.85 | 139.85 | 139.80 | 100 |
| Nov 23, 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 140.95 | - |
| Nov 22, 2023 | 140.79 | 141.00 | 140.79 | 141.00 | 140.95 | 600 |
| Nov 21, 2023 | 140.89 | 140.89 | 139.27 | 140.01 | 139.96 | 3,600 |
| Nov 20, 2023 | 139.84 | 139.94 | 139.84 | 139.94 | 139.89 | 400 |
| Nov 17, 2023 | 140.48 | 141.01 | 140.48 | 141.00 | 140.95 | 2,100 |
| Nov 16, 2023 | 138.79 | 140.49 | 138.79 | 140.00 | 139.95 | 2,900 |
| Nov 15, 2023 | 137.79 | 138.22 | 137.79 | 138.22 | 138.17 | 500 |
| Nov 14, 2023 | 137.28 | 138.93 | 137.28 | 138.36 | 138.31 | 1,000 |
| Nov 13, 2023 | 137.07 | 137.07 | 135.91 | 136.71 | 136.66 | 300 |
| Nov 10, 2023 | 138.11 | 138.12 | 137.54 | 137.64 | 137.59 | 600 |
| Nov 9, 2023 | 136.99 | 137.64 | 136.99 | 137.64 | 137.59 | 300 |
| Nov 8, 2023 | 136.05 | 136.23 | 135.20 | 136.23 | 136.18 | 1,700 |
| Nov 7, 2023 | 131.18 | 136.15 | 131.18 | 136.15 | 136.10 | 10,300 |
| Nov 6, 2023 | 132.75 | 133.33 | 131.50 | 132.08 | 132.04 | 2,600 |
| Nov 3, 2023 | 134.11 | 134.82 | 132.52 | 132.52 | 132.48 | 1,300 |
| Nov 2, 2023 | 134.73 | 135.56 | 134.27 | 135.56 | 135.51 | 700 |
| Nov 1, 2023 | 135.00 | 135.00 | 134.00 | 134.00 | 133.95 | 1,500 |
| Oct 31, 2023 | 135.66 | 136.64 | 134.80 | 134.80 | 134.75 | 6,100 |
| Oct 30, 2023 | 134.99 | 135.00 | 134.62 | 134.62 | 134.57 | 900 |
| Oct 27, 2023 | 134.50 | 134.50 | 134.50 | 134.50 | 134.45 | - |
| Oct 26, 2023 | 133.78 | 134.50 | 133.78 | 134.50 | 134.45 | 500 |
| Oct 25, 2023 | 134.19 | 134.50 | 134.16 | 134.50 | 134.45 | 1,900 |
| Oct 24, 2023 | 135.00 | 135.00 | 134.50 | 134.90 | 134.85 | 900 |
| Oct 23, 2023 | 137.40 | 137.40 | 135.23 | 135.23 | 135.18 | 1,000 |
| Oct 20, 2023 | 139.11 | 139.11 | 137.55 | 137.55 | 137.50 | 700 |
| Oct 19, 2023 | 138.75 | 139.00 | 138.75 | 139.00 | 138.95 | 400 |
| Oct 18, 2023 | 138.17 | 139.32 | 138.17 | 139.32 | 139.27 | 700 |
| Oct 17, 2023 | 137.60 | 137.60 | 137.60 | 137.60 | 137.55 | 200 |
| Oct 16, 2023 | 138.85 | 138.85 | 137.90 | 137.90 | 137.85 | 400 |
| Oct 13, 2023 | 140.81 | 140.81 | 140.00 | 140.00 | 139.95 | 800 |
| Oct 12, 2023 | 139.43 | 140.00 | 139.43 | 140.00 | 139.95 | 300 |
| Oct 11, 2023 | 143.33 | 143.33 | 140.00 | 140.00 | 139.95 | 1,000 |
| Oct 10, 2023 | 138.10 | 143.33 | 138.00 | 143.33 | 143.28 | 6,000 |
| Oct 6, 2023 | 133.23 | 137.52 | 133.23 | 137.52 | 137.47 | 1,100 |
| Oct 5, 2023 | 136.18 | 136.18 | 133.50 | 133.80 | 133.75 | 800 |
| Oct 4, 2023 | 134.08 | 135.21 | 134.08 | 135.00 | 134.95 | 1,300 |
| Oct 3, 2023 | 133.17 | 133.65 | 132.60 | 133.50 | 133.46 | 2,100 |
| Oct 2, 2023 | 132.43 | 133.02 | 132.00 | 132.59 | 132.55 | 1,800 |
| Sep 29, 2023 | 135.01 | 135.01 | 133.00 | 133.00 | 132.96 | 6,300 |
| Sep 28, 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 134.95 | - |
| Sep 27, 2023 | 136.00 | 136.00 | 134.84 | 135.00 | 134.95 | 600 |
| Sep 26, 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 135.95 | 2,400 |
| Sep 25, 2023 | 137.08 | 137.08 | 136.50 | 136.50 | 136.45 | 500 |
| Sep 22, 2023 | 136.50 | 136.50 | 136.50 | 136.50 | 136.45 | 300 |
| Sep 21, 2023 | 136.50 | 136.50 | 136.50 | 136.50 | 136.45 | 200 |
| Sep 20, 2023 | 136.50 | 136.50 | 136.50 | 136.50 | 136.45 | 100 |
| Sep 19, 2023 | 137.00 | 137.00 | 136.00 | 136.50 | 136.45 | 900 |
| Sep 18, 2023 | 136.54 | 137.00 | 136.50 | 136.50 | 136.45 | 1,100 |
| Sep 15, 2023 | 135.96 | 135.96 | 135.96 | 135.96 | 135.91 | 200 |
| Sep 14, 2023 | 135.38 | 135.38 | 135.38 | 135.38 | 135.33 | 100 |
| Sep 13, 2023 | 134.84 | 134.84 | 134.80 | 134.80 | 134.75 | 400 |
| Sep 12, 2023 | 135.67 | 136.36 | 135.62 | 135.62 | 135.57 | 1,300 |
| Sep 11, 2023 | 136.24 | 136.24 | 135.00 | 135.58 | 135.53 | 900 |
| Sep 8, 2023 | 135.67 | 135.67 | 134.50 | 135.66 | 135.61 | 1,100 |
| Sep 7, 2023 | 134.65 | 134.65 | 134.50 | 134.50 | 134.45 | 800 |
| Sep 6, 2023 | 134.51 | 134.55 | 134.01 | 134.50 | 134.45 | 1,300 |
| Sep 5, 2023 | 134.57 | 134.57 | 134.57 | 134.57 | 134.52 | - |
| Sep 1, 2023 | 134.57 | 134.57 | 134.57 | 134.57 | 134.52 | - |
| Aug 31, 2023 | 135.19 | 135.19 | 134.57 | 134.57 | 134.52 | 300 |
| Aug 30, 2023 | 133.75 | 134.24 | 133.25 | 133.82 | 133.77 | 900 |
| Aug 29, 2023 | 133.67 | 133.67 | 133.67 | 133.67 | 133.63 | 100 |
| Aug 28, 2023 | 133.77 | 135.52 | 132.62 | 132.62 | 132.58 | 1,700 |
| Aug 25, 2023 | 133.18 | 133.76 | 133.18 | 133.19 | 133.15 | 300 |
| Aug 24, 2023 | 132.59 | 132.59 | 131.03 | 132.01 | 131.97 | 27,700 |
| Aug 23, 2023 | 132.58 | 132.58 | 132.01 | 132.01 | 131.97 | 200 |
| Aug 22, 2023 | 131.88 | 132.94 | 131.31 | 132.00 | 131.96 | 1,300 |
| Aug 21, 2023 | 134.00 | 134.00 | 130.00 | 131.30 | 131.26 | 4,100 |
| Aug 18, 2023 | 134.02 | 134.02 | 133.79 | 134.00 | 133.95 | 600 |
| Aug 17, 2023 | 135.00 | 135.00 | 134.60 | 134.60 | 134.55 | 600 |
| Aug 16, 2023 | 134.00 | 134.58 | 134.00 | 134.58 | 134.53 | 300 |
| Aug 15, 2023 | 135.25 | 135.25 | 135.00 | 135.00 | 134.95 | 400 |
| Aug 14, 2023 | 136.09 | 136.09 | 134.93 | 135.00 | 134.95 | 400 |
| Aug 11, 2023 | 136.68 | 136.68 | 136.10 | 136.67 | 136.62 | 1,500 |
| Aug 10, 2023 | 137.11 | 137.25 | 136.10 | 136.10 | 136.05 | 300 |
| Aug 9, 2023 | 136.00 | 137.00 | 136.00 | 136.53 | 136.48 | 1,900 |
| Aug 8, 2023 | 137.00 | 137.58 | 137.00 | 137.00 | 136.95 | 500 |
| Aug 4, 2023 | 139.50 | 139.50 | 137.00 | 137.00 | 136.95 | 1,600 |
| Aug 3, 2023 | 140.90 | 141.25 | 139.51 | 139.51 | 139.46 | 4,700 |
| Aug 2, 2023 | 140.98 | 141.25 | 140.10 | 140.95 | 140.90 | 3,100 |
| Aug 1, 2023 | 139.25 | 140.25 | 139.00 | 140.01 | 139.96 | 3,300 |
| Jul 31, 2023 | 138.25 | 139.13 | 138.25 | 139.13 | 139.08 | 1,000 |
| Jul 28, 2023 | 136.00 | 138.25 | 136.00 | 137.96 | 137.91 | 3,900 |
| Jul 27, 2023 | 136.59 | 137.00 | 136.59 | 137.00 | 136.95 | 200 |
| Jul 26, 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 135.95 | 24,300 |
| Jul 25, 2023 | 137.00 | 137.21 | 134.30 | 136.04 | 135.99 | 1,500 |
| Jul 24, 2023 | 133.62 | 135.40 | 133.62 | 135.40 | 135.35 | 1,800 |
| Jul 21, 2023 | 137.66 | 137.66 | 133.63 | 133.63 | 133.59 | 900 |
| Jul 20, 2023 | 134.37 | 134.37 | 133.21 | 133.21 | 133.17 | 3,300 |
| Jul 19, 2023 | 136.60 | 136.60 | 133.21 | 133.21 | 133.17 | 2,600 |
| Jul 18, 2023 | 137.00 | 137.48 | 137.00 | 137.48 | 137.43 | 300 |
| Jul 17, 2023 | 137.38 | 137.38 | 137.38 | 137.38 | 137.33 | 100 |
| Jul 14, 2023 | 137.15 | 137.15 | 137.00 | 137.00 | 136.95 | 400 |
| Jul 13, 2023 | 137.00 | 137.68 | 137.00 | 137.68 | 137.63 | 900 |
| Jul 12, 2023 | 137.33 | 137.33 | 137.00 | 137.00 | 136.95 | 500 |
| Jul 11, 2023 | 137.00 | 137.00 | 136.50 | 136.60 | 136.55 | 2,100 |
| Jul 10, 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 136.95 | 400 |
| Jul 7, 2023 | 137.63 | 137.63 | 135.89 | 136.97 | 136.92 | 700 |
| Jul 6, 2023 | 139.16 | 139.16 | 138.40 | 138.40 | 138.35 | 700 |
| Jul 5, 2023 | 135.50 | 139.57 | 135.50 | 138.30 | 138.25 | 1,600 |
| Jul 4, 2023 | 139.50 | 139.50 | 136.96 | 138.16 | 138.11 | 1,900 |
| Jun 30, 2023 | 133.17 | 133.17 | 133.17 | 133.17 | 133.13 | - |
| Jun 29, 2023 | 129.22 | 133.17 | 129.22 | 133.17 | 133.13 | 900 |
| Jun 28, 2023 | 128.00 | 128.29 | 127.71 | 128.05 | 128.01 | 4,300 |
| Jun 27, 2023 | 129.42 | 129.99 | 127.66 | 127.71 | 127.67 | 5,300 |
| Jun 26, 2023 | 131.33 | 131.33 | 130.00 | 130.00 | 129.96 | 900 |
| Jun 23, 2023 | 135.14 | 135.15 | 132.04 | 132.04 | 132.00 | 1,900 |
| Jun 22, 2023 | 134.10 | 134.10 | 134.10 | 134.10 | 134.05 | 300 |
| Jun 21, 2023 | 135.09 | 135.09 | 135.09 | 135.09 | 135.04 | 300 |
| Jun 20, 2023 | 134.18 | 135.18 | 134.02 | 134.77 | 134.72 | 1,200 |
| Jun 19, 2023 | 135.50 | 135.50 | 133.11 | 134.75 | 134.70 | 2,000 |
| Jun 16, 2023 | 135.01 | 135.44 | 134.43 | 135.44 | 135.39 | 1,500 |
| Jun 15, 2023 | 134.00 | 135.00 | 134.00 | 135.00 | 134.95 | 700 |
| Jun 14, 2023 | 134.19 | 134.55 | 134.19 | 134.55 | 134.50 | 400 |
| Jun 13, 2023 | 133.45 | 133.45 | 133.45 | 133.45 | 133.41 | 100 |
| Jun 12, 2023 | 135.10 | 135.10 | 134.03 | 134.03 | 133.98 | 1,700 |
| Jun 9, 2023 | 134.87 | 134.87 | 134.87 | 134.87 | 134.82 | 100 |
| Jun 8, 2023 | 135.75 | 136.25 | 135.44 | 135.44 | 135.39 | 300 |
| Jun 7, 2023 | 138.66 | 138.66 | 136.32 | 136.32 | 136.27 | 1,500 |
Related Tickers
CIGI.TO Colliers International Group Inc.
147.01
-0.92%
FSV.TO FirstService Corporation
205.96
+0.77%
SVI.TO StorageVault Canada Inc.
4.6800
-1.68%
IWGFF International Workplace Group plc
2.3300
0.00%
YAK.V Mongolia Growth Group Ltd.
1.6000
-3.03%
FSV FirstService Corporation
149.98
+0.43%
AIF.TO Altus Group Limited
46.55
-1.69%
CIGI Colliers International Group Inc.
106.89
-1.56%
IMMOU.BR Immo Moury SCA
30.80
+1.32%
CMU.V Comet Industries Ltd.
4.7500
0.00%