Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe CA - Delayed Quote CAD

Mount Logan Capital Inc. (MLC.NE)

Compare
2.5000
-0.0400
(-1.57%)
At close: April 11 at 3:52:52 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252.54002.54002.50002.50002.50003,801
Apr 10, 20252.53002.55002.53002.54002.54003,900
Apr 9, 20252.65002.65002.50002.50002.50006,775
Apr 8, 20252.55002.62002.55002.55002.55008,700
Apr 7, 20252.58002.65002.53002.55002.550010,301
Apr 4, 20252.55002.58002.50002.58002.58006,800
Apr 3, 2025 0.0200 Dividend
Apr 3, 20252.62002.62002.55002.55002.55007,100
Apr 2, 20252.75002.75002.64002.64002.620010,400
Apr 1, 20252.75002.75002.75002.75002.7292700
Mar 31, 20252.70002.75002.70002.75002.729221,800
Mar 28, 20252.65002.65002.65002.64002.620016,400
Mar 27, 20252.65002.65002.64002.65002.62994,700
Mar 26, 20252.65002.70002.65002.65002.62991,400
Mar 25, 20252.67002.67002.65002.65002.62992,700
Mar 24, 20252.65002.70002.65002.67002.64988,662
Mar 21, 20252.60002.70002.60002.65002.629910,665
Mar 20, 20252.70002.70002.65002.65002.629920,676
Mar 19, 20252.60002.75002.60002.65002.629933,334
Mar 18, 20252.53002.53002.53002.53002.5108200
Mar 17, 20252.37002.50002.37002.50002.48113,300
Mar 14, 20252.38002.38002.30002.30002.28268,630
Mar 13, 20252.50002.50002.10002.35002.332217,781
Mar 12, 20252.50002.50002.50002.50002.4811-
Mar 11, 20252.55002.55002.50002.50002.48115,700
Mar 10, 20252.52002.52002.52002.52002.5009-
Mar 7, 20252.52002.52002.52002.52002.5009201
Mar 6, 20252.60002.60002.50002.50002.4811960
Mar 5, 20252.65002.65002.60002.60002.58031,000
Mar 4, 20252.75002.75002.75002.75002.7292-
Mar 3, 20252.75002.75002.75002.75002.7292-
Feb 28, 20252.80002.80002.75002.75002.729268,900
Feb 27, 20252.75002.80002.70002.80002.778819,000
Feb 26, 20252.75002.75002.75002.75002.729210,100
Feb 25, 20252.75002.75002.65002.70002.67956,100
Feb 24, 20252.75002.75002.75002.75002.7292300
Feb 21, 20252.75002.75002.70002.75002.72923,701
Feb 20, 20252.70002.75002.69002.75002.729222,600
Feb 19, 20252.80002.80002.70002.70002.67951,500
Feb 18, 20252.70002.70002.70002.70002.6795-
Feb 14, 20252.75002.75002.70002.70002.67957,700
Feb 13, 20252.80002.80002.70002.70002.67955,100
Feb 12, 20252.70002.70002.70002.70002.67953,300
Feb 11, 20252.70002.70002.70002.70002.6795300
Feb 10, 20252.70002.75002.70002.70002.679511,701
Feb 7, 20252.70002.70002.70002.70002.6795100
Feb 6, 20252.80002.80002.70002.70002.67951,400
Feb 5, 20252.80002.80002.70002.70002.679511,100
Feb 4, 20252.80002.85002.75002.75002.729224,200
Feb 3, 20252.90002.90002.90002.78002.75894,700
Jan 31, 20253.00003.00003.00003.20003.1758300
Jan 30, 20252.85002.85002.75002.85002.82843,700
Jan 29, 20252.75002.80002.75002.85002.82844,200
Jan 28, 20252.77002.77002.75002.75002.7292800
Jan 27, 20252.90002.90002.75002.75002.72929,900
Jan 24, 20252.85002.85002.80002.85002.82843,300
Jan 23, 20252.80002.80002.75002.75002.72921,600
Jan 22, 20252.80002.83002.78002.80002.77885,503
Jan 21, 20252.90002.90002.75002.80002.77886,600
Jan 20, 20252.88002.88002.85002.85002.82841,700
Jan 17, 20252.56002.88002.56002.88002.858232,550
Jan 16, 20252.55002.55002.52002.52002.50095,203
Jan 15, 20252.55002.55002.50002.50002.48116,300
Jan 14, 20252.55002.55002.50002.55002.53075,300
Jan 13, 20252.55002.55002.55002.55002.53075,400
Jan 10, 20252.58002.58002.55002.55002.5307700
Jan 9, 20252.55002.55002.55002.55002.53073,900
Jan 8, 20252.52002.55002.50002.52002.50098,202
Jan 7, 20252.60002.60002.50002.52002.500911,312
Jan 6, 20252.60002.60002.58002.60002.58036,200
Jan 3, 20252.60002.60002.60002.60002.5803500
Jan 2, 20252.70002.70002.60002.60002.58031,500
Dec 31, 20242.50002.73002.50002.73002.709314,306
Dec 30, 20242.65002.65002.50002.50002.48115,001
Dec 27, 20242.50002.71002.50002.71002.689510,400
Dec 24, 20242.49002.56002.48002.56002.540612,300
Dec 23, 20242.36002.53002.36002.54002.520812,000
Dec 20, 20242.40002.40002.25002.25002.2330234,600
Dec 19, 20242.50002.50002.40002.40002.3818229,000
Dec 18, 20242.50002.50002.50002.50002.4811300
Dec 17, 20242.50002.50002.50002.50002.4811100
Dec 16, 20242.50002.50002.50002.50002.4811300
Dec 13, 20242.35002.50002.00002.50002.481145,500
Dec 12, 20242.40002.40002.35002.35002.3322700
Dec 11, 20242.40002.40002.40002.40002.3818209
Dec 10, 20242.41002.41002.40002.40002.3818804
Dec 9, 20242.40002.40002.35002.41002.391754,100
Dec 6, 20242.55002.55002.50002.55002.530724,559
Dec 5, 20242.50002.50002.50002.50002.4811-
Dec 4, 20242.50002.50002.50002.50002.4811-
Dec 3, 20242.55002.55002.50002.50002.48118,400
Dec 2, 20242.55002.60002.51002.60002.5803911
Nov 29, 20242.50002.60002.40002.60002.58039,300
Nov 28, 20242.40002.40002.40002.40002.3818-
Nov 27, 20242.40002.40002.40002.40002.381810,000
Nov 26, 20242.29002.30002.29002.35002.332232,000
Nov 25, 20242.20002.25002.20002.25002.233035,304
Nov 22, 2024 0.0200 Dividend
Nov 22, 20242.05002.07002.05002.15002.13371,100
Nov 21, 20241.95001.95001.90001.90001.865816,300
Nov 20, 20241.90001.90001.90001.90001.8658-
Nov 19, 20241.90001.90001.90001.90001.8658163
Nov 18, 20241.95001.95001.90001.90001.865826,200
Nov 15, 20241.95001.95001.90001.90001.865830,700
Nov 14, 20242.01002.01002.00002.00001.9640300
Nov 13, 20242.00002.00002.00002.00001.964012,843
Nov 12, 20242.00002.00002.00002.00001.964011,104
Nov 11, 20242.05002.05002.00002.00001.96402,200
Nov 8, 20242.00002.00002.00002.00001.9640-
Nov 7, 20242.00002.01002.00002.00001.96401,000
Nov 6, 20242.10002.10001.99002.00001.964075,000
Nov 5, 20242.10002.10002.10002.10002.0622100
Nov 4, 20242.05002.05002.05002.05002.0131100
Nov 1, 20242.15002.15002.00002.00001.964013,000
Oct 31, 20242.05002.10002.05002.10002.06221,700
Oct 30, 20242.00002.00002.00002.00001.96401,800
Oct 29, 20241.95001.95001.95001.97001.9345100
Oct 28, 20241.93001.93001.93001.93001.8952100
Oct 25, 20241.97001.97001.90001.90001.86585,900
Oct 24, 20241.96001.96001.96001.99001.9541350
Oct 23, 20241.92001.92001.90001.92001.885435,601
Oct 22, 20241.92001.92001.92001.92001.88542,600
Oct 21, 20241.95001.95001.90001.90001.86581,800
Oct 18, 20241.93001.93001.93001.93001.8952100
Oct 17, 20241.92001.92001.90001.90001.865835,700
Oct 16, 20241.90001.90001.86001.90001.8658105,900
Oct 15, 20241.90001.90001.90001.90001.8658-
Oct 11, 20241.93001.95001.90001.90001.865830,800
Oct 10, 20241.93001.95001.90001.90001.8658181,501
Oct 9, 20241.98002.00001.90001.90001.865848,600
Oct 8, 20241.90001.92001.90001.94001.9050140,609
Oct 7, 20241.95001.95001.90001.92001.885479,200
Oct 4, 20241.92001.98001.90001.93001.8952196,100
Oct 3, 20241.92001.92001.92001.92001.8854100
Oct 2, 20241.90001.90001.90001.90001.8658900
Oct 1, 20241.91001.91001.90001.90001.865823,500
Sep 30, 20241.92001.92001.90001.90001.86588,200
Sep 27, 20241.98001.99001.90001.90001.86587,700
Sep 26, 20241.99002.00001.98001.98001.94438,188
Sep 25, 20242.00002.00002.00002.00001.9640500
Sep 24, 20242.00002.00002.00002.00001.9640300
Sep 23, 20242.00002.00001.99001.99001.95411,629
Sep 20, 20242.00002.00002.00002.00001.96401,600
Sep 19, 20242.00002.00002.00002.00001.9640300
Sep 18, 20242.00002.00002.00002.00001.9640200
Sep 17, 20241.99001.99001.99001.99001.9541300
Sep 16, 20241.99001.99001.99001.99001.9541200
Sep 13, 20241.99001.99001.99001.99001.95411,450
Sep 12, 20241.99001.99001.99001.99001.9541200
Sep 11, 20242.00002.00001.95001.95001.914921,500
Sep 10, 20241.99001.99001.85001.85001.81674,900
Sep 9, 20242.00002.00002.00002.00001.9640500
Sep 6, 20242.00002.00002.00002.00001.9640500
Sep 5, 20242.00002.00001.99001.99001.954110,300
Sep 4, 20242.00002.00001.99001.99001.9541600
Sep 3, 20242.00002.00002.00002.00001.9640414
Aug 30, 20242.00002.00002.00002.00001.9640300
Aug 29, 20241.99002.00001.99002.00001.9640500
Aug 28, 20242.00002.00002.00002.00001.9640300
Aug 27, 20242.00002.00002.00002.00001.9640400
Aug 26, 20242.00002.00002.00002.00001.96407,476
Aug 23, 20242.01002.01002.00002.00001.96401,200
Aug 22, 2024 0.0200 Dividend
Aug 22, 20242.00002.00002.00002.00001.9640-
Aug 21, 20242.00002.00002.00002.00001.9443400
Aug 20, 20242.00002.00002.00002.00001.944310,000
Aug 19, 20242.00002.00002.00002.00001.94439,200
Aug 16, 20241.99002.00001.99001.99001.93464,800
Aug 15, 20242.00002.00002.00002.00001.944315,000
Aug 14, 20242.00002.00001.99001.99001.9346775
Aug 13, 20242.00002.00002.00002.00001.944312,300
Aug 12, 20242.00002.00002.00002.00001.9443300
Aug 9, 20242.00002.00002.00002.00001.94436,200
Aug 8, 20242.00002.00002.00002.00001.9443400
Aug 7, 20242.00002.00002.00002.00001.9443300
Aug 6, 20242.00002.00002.00002.00001.9443300
Aug 2, 20241.99001.99001.99001.99001.9346-
Aug 1, 20241.99001.99001.99001.99001.9346800
Jul 31, 20242.00002.00002.00002.00001.9443500
Jul 30, 20242.00002.00002.00001.99501.9395100
Jul 29, 20242.00002.00002.00002.00001.9443-
Jul 26, 20242.00002.00002.00002.00001.944310,100
Jul 25, 20242.00002.00002.00002.00001.9443-
Jul 24, 20242.00002.00002.00002.00001.94438,800
Jul 23, 20241.97001.97001.97001.97001.9152778
Jul 22, 20242.00002.00001.96001.96001.90548,925
Jul 19, 20242.00002.00002.00002.00001.9443501
Jul 18, 20242.00002.00001.99002.00001.944325,000
Jul 17, 20241.99001.99001.99001.99001.934635,000
Jul 16, 20242.00002.00002.00002.00001.944310,000
Jul 15, 20242.00002.00002.00002.00001.9443512
Jul 12, 20242.00002.00002.00002.00001.9443-
Jul 11, 20242.00002.00002.00002.00001.9443301
Jul 10, 20242.00002.00002.00002.00001.9443300
Jul 9, 20242.00002.00002.00002.00001.9443500
Jul 8, 20242.00002.00002.00002.00001.9443-
Jul 5, 20242.00002.00002.00002.00001.944310,000
Jul 4, 20242.00002.00002.00002.00001.9443-
Jul 3, 20242.00002.00002.00002.00001.944310,000
Jul 2, 20242.00002.00002.00002.00001.9443300
Jun 28, 20242.00002.00002.00002.00001.9443500
Jun 27, 20242.00002.00002.00002.00001.94433,900
Jun 26, 20242.00002.00002.00002.00001.944330,000
Jun 25, 20242.00002.00002.00002.00001.9443100
Jun 24, 20242.00002.00002.00002.00001.9443200
Jun 21, 20242.05002.05001.99001.99001.93461,400
Jun 20, 20242.00002.00002.00002.00001.9443200
Jun 19, 20242.00002.00002.00002.00001.9443-
Jun 18, 20242.00002.00002.00002.00001.9443300
Jun 17, 20242.00002.00002.00002.00001.9443500
Jun 14, 20242.00002.00002.00002.00001.9443300
Jun 13, 20241.99001.99001.99001.99001.9346301
Jun 12, 20242.03002.03001.99001.99001.93467,802
Jun 11, 20242.00002.00002.00002.00001.9443300
Jun 10, 20242.00002.00002.00002.00001.9443342
Jun 7, 20242.00002.00002.00002.00001.9443300
Jun 6, 20241.99002.00001.99002.00001.944316,800
Jun 5, 20241.99001.99001.99001.99001.9346201
Jun 4, 20242.00002.00002.00002.00001.9443200
Jun 3, 20242.05002.05002.00002.00001.94434,113
May 31, 20242.00002.03002.00002.10002.04156,200
May 30, 20242.00002.00002.00002.00001.9443200
May 29, 20241.99001.99001.99001.99001.9346200
May 28, 20241.99001.99001.99001.99001.9346500
May 27, 20242.02002.02001.99002.00001.944311,450
May 24, 20242.02002.02002.00002.00001.9443400
May 23, 20241.99001.99001.99001.99001.9346187
May 22, 20242.00002.00002.00002.00001.944310,000
May 21, 2024 0.0200 Dividend
May 21, 20242.03002.03002.00002.00001.94439,700
May 17, 20242.00002.00002.00002.00001.9249100
May 16, 20242.00002.00002.00002.00001.9249107
May 15, 20242.00002.00002.00002.00001.92495,000
May 14, 20242.00002.00001.99001.99001.91521,100
May 13, 20242.03002.03002.00002.00001.924910,700
May 10, 20242.00002.00002.00002.00001.924944,557
May 9, 20242.00002.00002.00002.00001.924916,102
May 8, 20242.00002.00002.00002.00001.9249100
May 7, 20242.00002.00002.00002.00001.9249100
May 6, 20242.00002.00002.00002.00001.9249101
May 3, 20242.00002.00002.00002.00001.9249100
May 2, 20242.00002.00002.00002.00001.9249200
May 1, 20242.00002.00002.00002.00001.9249100
Apr 30, 20242.00002.00002.00002.00001.92493,405
Apr 29, 20241.99002.00001.99002.00001.924957,725
Apr 26, 20241.99001.99001.99001.99001.9152200
Apr 25, 20242.00002.00002.00002.00001.9249100
Apr 24, 20242.00002.00002.00002.00001.9249700
Apr 23, 20242.05002.05002.00002.00001.9249400
Apr 22, 20242.00002.00002.00002.00001.924910,700
Apr 19, 20242.00002.00002.00002.00001.9249100
Apr 18, 20242.00002.00002.00002.00001.9249-
Apr 17, 20242.00002.00002.00002.00001.9249100
Apr 16, 20242.00002.00002.00002.00001.9249440
Apr 15, 20241.99001.99001.99001.99001.9152100
Apr 12, 20242.00002.00002.00002.00001.9249100
Apr 11, 20241.99001.99001.98001.98001.9056360

Related Tickers

TURN 180 Degree Capital Corp.
3.5250
-2.35%
 
PTMN Portman Ridge Finance Corporation
11.82
-1.34%
 
FSZ.TO Fiera Capital Corporation
6.04
+3.25%
 
BN.TO Brookfield Corporation
67.49
+2.98%
 
BAM Brookfield Asset Management Ltd.
47.31
+2.67%
 
BN Brookfield Corporation
48.59
+3.54%
 
ARCC Ares Capital Corporation
19.91
+0.35%