Toronto - Delayed Quote
CAD
Mainstreet Equity Corp. (MEQ.TO)
173.13
-1.89
(-1.08%)
At close: October 30 at 4:00:00 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
Oct 30, 2026
174.56
177.95
173.13
173.13
173.13
8,400
Oct 29, 2026
173.99
177.48
170.27
175.02
175.02
12,900
Oct 28, 2026
177.87
177.87
170.98
171.14
171.14
20,000
Oct 27, 2026
177.59
178.32
176.58
176.60
176.60
5,900
Oct 26, 2026
174.32
178.98
174.32
176.95
176.95
5,400
Oct 23, 2026
174.32
178.79
174.22
176.62
176.62
7,700
Oct 22, 2026
175.61
177.32
174.35
177.09
177.09
4,300
Oct 21, 2026
176.43
176.90
174.47
175.01
175.01
3,000
Oct 20, 2026
173.15
176.69
173.15
176.69
176.69
5,500
Oct 19, 2026
173.08
174.00
171.73
173.50
173.50
11,800
Oct 16, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
168.60
174.02
168.60
172.51
172.51
8,200
Oct 15, 2026
169.88
173.44
169.88
171.77
171.69
8,100
Oct 14, 2026
167.39
169.94
167.39
169.84
169.76
7,800
Oct 13, 2026
168.19
169.01
168.00
168.00
167.92
2,500
Oct 9, 2026
164.51
169.95
164.51
168.20
168.12
7,400
Oct 8, 2026
167.03
168.99
166.73
167.73
167.65
3,300
Oct 7, 2026
164.48
167.97
164.48
166.53
166.45
4,900
Oct 6, 2026
166.00
167.32
166.00
166.22
166.14
6,100
Oct 5, 2026
168.00
168.51
165.92
165.92
165.84
7,900
Oct 2, 2026
166.34
167.86
165.84
166.91
166.83
5,400
Oct 1, 2026
167.06
167.06
163.00
166.84
166.76
6,000
Sep 30, 2026
164.28
165.31
163.34
163.34
163.26
7,200
Sep 29, 2026
164.07
165.05
164.00
165.00
164.92
2,200
Sep 28, 2026
163.40
166.55
163.00
164.56
164.48
10,600
Sep 25, 2026
164.00
166.86
164.00
164.44
164.36
6,500
Sep 24, 2026
164.12
166.22
163.28
165.06
164.98
10,600
Sep 23, 2026
169.71
169.71
163.00
163.00
162.92
16,600
Sep 22, 2026
166.73
167.46
165.00
167.46
167.38
9,600
Sep 21, 2026
166.00
166.13
164.68
164.68
164.60
3,200
Sep 18, 2026
167.92
167.92
163.27
165.70
165.62
43,100
Sep 17, 2026
165.72
167.32
164.49
165.25
165.17
12,500
Sep 16, 2026
165.56
166.74
164.86
165.81
165.73
5,900
Sep 15, 2026
165.91
167.84
165.51
166.09
166.01
4,600
Sep 14, 2026
166.89
168.69
166.89
167.18
167.10
3,600
Sep 11, 2026
162.13
168.05
162.13
166.85
166.77
8,300
Sep 10, 2026
165.45
168.57
162.11
164.55
164.47
15,200
Sep 9, 2026
166.30
167.18
166.30
166.35
166.27
1,700
Sep 8, 2026
167.80
169.00
165.19
165.19
165.11
7,400
Sep 4, 2026
164.35
169.56
164.35
168.71
168.63
6,700
Sep 3, 2026
164.09
168.96
164.09
167.99
167.91
5,400
Sep 2, 2026
162.10
168.44
162.10
168.44
168.36
8,900
Sep 1, 2026
166.56
168.87
162.50
162.50
162.42
12,600
Aug 31, 2026
168.32
169.19
166.95
169.19
169.11
8,600
Aug 28, 2026
168.00
169.54
168.00
168.85
168.77
5,900
Aug 27, 2026
165.09
168.78
165.09
167.56
167.48
6,700
Aug 26, 2026
169.36
170.37
166.01
166.01
165.93
29,300
Aug 25, 2026
169.26
170.52
168.73
170.02
169.94
2,400
Aug 24, 2026
169.50
169.76
168.00
169.76
169.68
2,900
Aug 21, 2026
168.86
170.16
168.36
170.00
169.92
4,300
Aug 20, 2026
169.76
170.75
167.49
168.35
168.27
8,100
Aug 19, 2026
168.03
169.76
168.00
169.76
169.68
3,200
Aug 18, 2026
167.07
169.77
167.02
167.02
166.94
8,000
Aug 17, 2026
170.12
170.12
166.99
167.00
166.92
6,300
Aug 14, 2026
170.00
171.50
169.76
170.63
170.55
5,300
Aug 13, 2026
171.01
171.77
169.00
169.00
168.92
5,800
Aug 12, 2026
167.29
171.01
167.29
170.00
169.92
5,700
Aug 11, 2026
165.93
171.34
165.77
171.34
171.26
7,000
Aug 10, 2026
165.08
169.19
165.08
166.14
166.06
6,900
Aug 7, 2026
169.40
169.40
166.02
166.44
166.36
9,000
Aug 6, 2026
171.00
172.66
166.07
167.82
167.74
18,000
Aug 5, 2026
173.50
173.50
170.00
171.00
170.92
13,600
Aug 4, 2026
176.00
179.56
173.50
173.50
173.42
9,000
Jul 31, 2026
175.52
177.44
173.67
177.38
177.30
10,600
Jul 30, 2026
177.57
177.57
175.54
176.74
176.66
1,000
Jul 29, 2026
178.61
180.45
176.01
177.06
176.98
9,000
Jul 28, 2026
180.38
182.50
179.36
181.01
180.93
5,300
Jul 27, 2026
178.23
180.86
178.16
180.86
180.78
4,600
Jul 24, 2026
177.05
180.00
176.55
177.72
177.64
9,000
Jul 23, 2026
175.99
177.50
175.00
177.04
176.96
10,100
Jul 22, 2026
175.84
177.00
175.29
177.00
176.92
6,500
Jul 21, 2026
176.54
176.99
174.25
175.33
175.25
12,200
Jul 20, 2026
175.99
177.00
175.39
176.55
176.47
8,500
Jul 17, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
176.31
177.40
175.54
176.53
176.45
6,700
Jul 16, 2026
171.25
176.41
171.25
176.41
176.25
8,200
Jul 15, 2026
171.51
175.79
171.51
174.52
174.36
10,100
Jul 14, 2026
172.09
174.03
168.99
171.00
170.84
25,500
Jul 13, 2026
172.00
174.00
172.00
172.25
172.09
6,300
Jul 10, 2026
175.01
175.01
172.98
173.98
173.82
4,900
Jul 9, 2026
175.69
176.51
173.46
175.47
175.31
5,600
Jul 8, 2026
173.00
175.31
173.00
175.31
175.15
6,100
Jul 7, 2026
165.08
173.69
165.08
173.63
173.47
6,400
Jul 6, 2026
173.91
173.91
172.00
173.19
173.03
3,900
Jul 3, 2026
173.43
173.49
171.90
173.49
173.33
1,600
Jul 2, 2026
170.47
174.30
170.14
174.29
174.13
8,900
Jun 30, 2026
170.39
171.78
170.04
170.04
169.88
5,000
Jun 29, 2026
171.93
171.93
170.23
170.28
170.12
3,000
Jun 26, 2026
170.22
171.50
169.20
170.48
170.32
6,400
Jun 25, 2026
170.22
170.22
169.20
169.20
169.04
4,300
Jun 24, 2026
170.67
171.15
169.20
169.20
169.04
7,000
Jun 23, 2026
167.05
171.33
165.59
169.97
169.81
7,900
Jun 22, 2026
168.01
169.37
167.62
168.21
168.06
4,300
Jun 19, 2026
169.25
172.01
166.40
168.20
168.05
7,500
Jun 18, 2026
167.00
170.24
167.00
169.25
169.09
6,800
Jun 17, 2026
170.25
171.02
166.44
166.44
166.29
5,900
Jun 16, 2026
173.58
174.74
170.61
171.22
171.06
5,700
Jun 15, 2026
167.52
173.37
167.52
173.00
172.84
3,800
Jun 12, 2026
166.83
169.54
165.60
169.03
168.87
5,200
Jun 11, 2026
167.11
167.70
166.55
167.70
167.55
4,900
Jun 10, 2026
165.00
169.35
165.00
166.53
166.38
2,900
Jun 9, 2026
163.50
167.85
163.50
166.70
166.55
7,500
Jun 8, 2026
163.01
167.24
163.01
167.24
167.09
1,300
Jun 5, 2026
164.37
167.75
163.44
167.75
167.60
19,600
Jun 4, 2026
163.52
164.96
163.52
163.86
163.71
21,900
Jun 3, 2026
163.09
164.76
161.94
162.26
162.11
3,400
Jun 2, 2026
161.34
164.26
161.34
163.16
163.01
9,700
Jun 1, 2026
160.08
164.76
160.08
162.71
162.56
6,300
May 29, 2026
164.10
165.67
164.01
164.90
164.75
16,100
May 28, 2026
164.33
165.00
163.24
163.24
163.09
4,700
May 27, 2026
164.00
164.94
163.47
163.70
163.55
4,700
May 26, 2026
165.25
165.25
162.28
163.15
163.00
14,500
May 25, 2026
165.40
165.54
164.52
165.29
165.14
7,000
May 22, 2026
165.71
165.80
164.87
165.60
165.45
4,900
May 21, 2026
168.27
168.27
165.41
166.00
165.85
8,100
May 20, 2026
166.90
169.02
166.60
167.52
167.37
10,000
May 19, 2026
167.70
169.32
166.69
166.70
166.55
8,900
May 15, 2026
174.90
174.90
166.60
168.02
167.87
10,700
May 14, 2026
168.28
168.52
166.03
168.42
168.27
9,500
May 13, 2026
170.63
170.63
167.17
167.20
167.05
15,100
May 12, 2026
173.84
173.84
168.92
170.02
169.86
22,300
May 11, 2026
180.74
180.74
172.09
173.32
173.16
22,900
May 8, 2026
177.49
178.50
176.80
177.00
176.84
12,100
May 7, 2026
176.60
180.20
175.33
179.41
179.25
19,400
May 6, 2026
179.30
181.54
177.00
177.19
177.03
18,000
May 5, 2026
178.10
180.05
177.52
178.79
178.63
3,400
May 4, 2026
180.74
181.38
176.48
176.48
176.32
5,200
May 1, 2026
180.03
182.27
179.28
179.93
179.76
9,100
Apr 30, 2026
178.10
182.50
178.10
181.59
181.42
6,100
Apr 29, 2026
184.52
186.24
180.88
180.88
180.71
5,700
Apr 28, 2026
189.91
189.91
184.23
184.23
184.06
5,300
Apr 27, 2026
186.03
187.26
184.51
186.84
186.67
6,400
Apr 24, 2026
183.09
188.00
183.09
187.18
187.01
7,600
Apr 23, 2026
183.09
184.73
181.00
183.39
183.22
3,500
Apr 22, 2026
177.11
184.30
177.11
183.23
183.06
3,800
Apr 21, 2026
185.00
185.00
181.00
182.38
182.21
6,000
Apr 20, 2026
181.50
184.80
181.50
184.80
184.63
4,400
Apr 17, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
182.00
183.00
181.30
183.00
182.83
2,700
Apr 16, 2026
181.11
182.99
180.20
181.63
181.38
4,300
Apr 15, 2026
178.89
182.96
178.89
180.10
179.86
6,300
Apr 14, 2026
181.57
183.30
178.97
180.66
180.41
3,800
Apr 13, 2026
181.97
183.67
180.56
183.67
183.42
4,800
Apr 10, 2026
179.00
182.06
179.00
181.97
181.72
2,000
Apr 9, 2026
181.13
181.43
179.75
180.59
180.34
2,600
Apr 8, 2026
178.00
182.97
177.99
181.85
181.60
7,700
Apr 7, 2026
176.53
178.18
176.51
176.51
176.27
1,600
Apr 6, 2026
176.50
177.49
176.50
177.41
177.17
1,000
Apr 2, 2026
176.00
179.64
175.69
177.55
177.31
10,600
Apr 1, 2026
175.67
177.77
175.67
176.06
175.82
3,500
Mar 31, 2026
176.00
177.41
175.75
175.75
175.51
3,500
Mar 30, 2026
177.90
177.90
173.65
176.44
176.20
5,500
Mar 27, 2026
174.25
175.16
173.14
175.16
174.92
6,700
Mar 26, 2026
177.95
177.95
174.37
174.37
174.13
3,600
Mar 25, 2026
178.41
178.80
176.16
178.80
178.56
5,100
Mar 24, 2026
175.90
176.79
175.06
175.40
175.16
2,800
Mar 23, 2026
174.90
177.47
174.90
175.93
175.69
4,400
Mar 20, 2026
177.50
177.50
174.89
174.89
174.65
8,300
Mar 19, 2026
177.04
178.50
177.04
177.05
176.81
2,800
Mar 18, 2026
178.20
179.18
177.19
179.18
178.94
6,100
Mar 17, 2026
179.99
180.98
178.50
179.06
178.82
3,100
Mar 16, 2026
178.00
178.89
178.00
178.50
178.26
3,100
Mar 13, 2026
178.99
179.45
178.00
178.00
177.76
3,800
Mar 12, 2026
181.09
183.00
178.00
178.18
177.94
10,100
Mar 11, 2026
183.24
183.50
181.00
181.00
180.75
6,700
Mar 10, 2026
180.90
187.47
180.90
185.00
184.75
7,800
Mar 9, 2026
183.22
184.43
180.05
182.78
182.53
7,200
Mar 6, 2026
181.59
184.73
181.59
184.00
183.75
36,500
Mar 5, 2026
185.01
185.96
184.40
184.51
184.26
12,300
Mar 4, 2026
183.09
186.43
183.09
185.00
184.75
5,200
Mar 3, 2026
183.95
185.00
182.00
183.92
183.67
7,400
Mar 2, 2026
185.20
188.50
185.20
186.82
186.57
11,800
Feb 27, 2026
184.92
188.18
184.54
187.82
187.56
150,800
Feb 26, 2026
182.94
184.64
182.94
184.20
183.95
13,000
Feb 25, 2026
182.45
182.76
181.06
181.98
181.73
8,500
Feb 24, 2026
181.51
183.20
181.01
181.50
181.25
7,100
Feb 23, 2026
177.99
182.30
177.99
181.50
181.25
5,500
Feb 20, 2026
177.69
182.60
177.69
182.60
182.35
7,200
Feb 19, 2026
177.61
179.98
177.61
179.95
179.71
4,400
Feb 18, 2026
174.55
179.15
174.55
177.61
177.37
6,200
Feb 17, 2026
174.49
175.41
172.62
175.41
175.17
5,800
Feb 13, 2026
172.02
174.22
172.00
174.22
173.98
6,300
Feb 12, 2026
176.55
177.29
172.46
172.46
172.23
6,800
Feb 11, 2026
174.25
177.94
173.59
175.80
175.56
12,100
Feb 10, 2026
172.00
174.94
171.35
173.30
173.06
8,700
Feb 9, 2026
172.61
174.01
170.00
171.99
171.76
7,200
Feb 6, 2026
173.81
174.19
171.52
171.72
171.49
6,100
Feb 5, 2026
173.09
174.77
172.25
172.26
172.03
6,900
Feb 4, 2026
176.00
177.28
174.40
175.07
174.83
26,300
Feb 3, 2026
176.01
177.73
174.49
175.50
175.26
4,400
Feb 2, 2026
177.50
177.60
174.68
176.63
176.39
6,800
Jan 30, 2026
176.26
176.26
173.08
174.62
174.38
7,000
Jan 29, 2026
179.00
179.00
175.00
176.26
176.02
8,900
Jan 28, 2026
178.34
180.07
177.92
179.11
178.87
14,400
Jan 27, 2026
181.81
181.81
176.06
178.35
178.11
6,200
Jan 26, 2026
185.00
185.00
178.80
179.00
178.76
9,300
Jan 23, 2026
174.02
180.88
173.89
179.09
178.85
8,700
Jan 22, 2026
174.00
177.21
174.00
176.09
175.85
16,400
Jan 21, 2026
175.41
175.42
171.18
173.91
173.67
38,800
Jan 20, 2026
173.49
173.90
170.72
172.50
172.27
17,700
Jan 19, 2026
175.01
175.10
172.84
172.91
172.68
14,700
Jan 16, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
177.52
177.52
175.00
175.00
174.76
7,400
Jan 15, 2026
179.05
179.05
177.90
177.91
177.59
4,500
Jan 14, 2026
179.41
179.44
177.71
178.02
177.70
5,600
Jan 13, 2026
180.69
180.78
176.00
178.93
178.61
9,700
Jan 12, 2026
179.16
180.00
178.60
179.50
179.18
6,300
Jan 9, 2026
180.83
180.83
178.56
178.56
178.24
6,900
Jan 8, 2026
179.16
180.00
178.80
179.10
178.78
9,200
Jan 7, 2026
184.63
184.63
179.05
179.05
178.73
8,400
Jan 6, 2026
182.00
184.23
180.60
180.80
180.47
12,800
Jan 5, 2026
181.22
182.49
181.22
181.38
181.05
5,800
Jan 2, 2026
184.73
184.73
182.00
182.93
182.60
3,900
Dec 31, 2025
186.30
186.30
182.00
183.16
182.83
8,100
Dec 30, 2025
182.35
184.78
182.01
183.65
183.32
3,500
Dec 29, 2025
180.37
183.97
179.66
181.62
181.29
7,800
Dec 24, 2025
180.75
182.10
180.10
180.37
180.04
6,100
Dec 23, 2025
180.44
181.85
180.42
181.74
181.41
7,200
Dec 22, 2025
181.21
181.22
180.56
181.00
180.67
6,600
Dec 19, 2025
183.00
183.00
181.31
182.00
181.67
16,800
Dec 18, 2025
183.00
183.00
181.75
182.74
182.41
3,300
Dec 17, 2025
182.11
183.43
182.11
182.76
182.43
5,000
Dec 16, 2025
182.60
183.32
181.65
182.10
181.77
10,200
Dec 15, 2025
181.59
183.52
181.59
183.36
183.03
2,200
Dec 12, 2025
181.06
183.66
181.06
183.54
183.21
3,600
Dec 11, 2025
184.41
184.41
181.34
181.34
181.01
5,900
Dec 10, 2025
183.21
183.78
182.47
182.47
182.14
2,800
Dec 9, 2025
183.10
184.47
182.53
182.67
182.34
7,500
Dec 8, 2025
183.16
184.26
183.11
183.55
183.22
5,300
Dec 5, 2025
188.61
188.61
184.04
185.44
185.10
4,100
Dec 4, 2025
184.30
185.50
184.29
185.03
184.70
3,200
Dec 3, 2025
185.15
185.81
184.25
184.99
184.66
4,200
Dec 2, 2025
188.00
188.00
183.55
186.19
185.85
7,900
Dec 1, 2025
184.95
186.00
184.39
184.39
184.06
5,000
Nov 28, 2025
184.68
186.01
184.68
185.94
185.60
3,100
Nov 27, 2025
183.55
184.30
182.82
183.96
183.63
2,500
Nov 26, 2025
184.61
184.62
184.00
184.00
183.67
1,000
Nov 25, 2025
182.27
184.19
182.27
184.19
183.86
3,100
Nov 24, 2025
184.90
184.90
179.50
181.45
181.12
7,500
Nov 21, 2025
181.51
181.51
180.65
181.00
180.67
2,600
Nov 20, 2025
184.30
184.30
180.01
181.50
181.17
7,100
Nov 19, 2025
184.05
184.36
180.97
181.88
181.55
2,400
Nov 18, 2025
182.02
184.78
178.29
184.78
184.45
18,400
Nov 17, 2025
185.01
185.01
181.51
183.00
182.67
4,400
Nov 14, 2025
182.28
186.32
181.71
185.01
184.68
16,800
Nov 13, 2025
181.06
183.46
181.00
183.00
182.67
6,000
Nov 12, 2025
184.10
184.10
182.00
182.98
182.65
4,300
Nov 11, 2025
185.00
185.00
182.25
183.37
183.04
2,000
Nov 10, 2025
185.00
186.50
184.27
185.70
185.36
2,300
Nov 7, 2025
185.59
186.00
182.00
186.00
185.66
5,900
Nov 6, 2025
186.42
186.42
185.00
186.16
185.82
2,400
Nov 5, 2025
188.73
188.73
184.00
186.55
186.21
9,500
Nov 4, 2025
187.42
188.48
185.66
186.00
185.66
7,000
Nov 3, 2025
189.87
190.07
187.10
187.99
187.65
15,500
Oct 31, 2025
189.44
191.62
188.50
188.76
188.42
2,700
Oct 30, 2025
192.73
192.73
188.70
190.52
190.18
1,900
