Cboe CA - Delayed Quote
CAD
Mitsubishi Corporation (MTSU.NE)
22.23
+2.12
(+10.54%)
At close: November 4 at 2:57:23 PM EST
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
Nov 4, 2026
21.94
22.39
21.75
22.23
22.23
852
Nov 3, 2026
20.05
20.05
20.05
20.05
20.05
-
Nov 2, 2026
19.47
20.13
19.47
20.05
20.05
1,102
Oct 30, 2026
19.76
19.83
19.75
19.88
19.88
1,095
Oct 29, 2026
20.46
20.46
20.46
20.48
20.48
147
Oct 28, 2026
19.87
20.27
19.86
20.24
20.24
2,097
Oct 27, 2026
20.68
20.68
20.65
20.70
20.70
1,000
Oct 26, 2026
20.57
20.57
20.47
20.47
20.47
10,203
Oct 23, 2026
19.73
19.73
19.71
19.76
19.76
455
Oct 22, 2026
20.00
20.00
19.94
19.95
19.95
1,091
Oct 21, 2026
19.85
19.85
19.80
19.83
19.83
347
Oct 20, 2026
19.70
19.79
19.65
19.80
19.80
1,684
Oct 19, 2026
19.81
19.81
19.81
19.81
19.81
-
Oct 16, 2026
19.76
19.86
19.76
19.81
19.81
835
Oct 15, 2026
19.00
19.00
19.00
19.60
19.60
111
Oct 14, 2026
19.65
19.65
19.65
19.65
19.65
-
Oct 13, 2026
19.63
19.63
19.63
19.65
19.65
652
Oct 9, 2026
19.31
19.31
19.30
19.30
19.30
419
Oct 8, 2026
19.67
19.67
19.29
19.29
19.29
403
Oct 7, 2026
19.39
19.39
19.38
19.39
19.39
1,985
Oct 6, 2026
19.70
19.71
19.70
19.66
19.66
709
Oct 5, 2026
19.79
19.79
19.71
19.76
19.76
723
Oct 2, 2026
20.34
20.34
20.34
19.79
19.79
124
Oct 1, 2026
19.67
19.71
19.67
19.69
19.69
1,316
Sep 30, 2026
20.06
20.10
20.06
19.95
19.95
554
Sep 29, 2026
0.263793
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
19.63
19.63
19.61
19.67
19.67
469
Sep 28, 2026
20.07
20.17
20.07
20.16
19.90
1,007
Sep 25, 2026
20.23
20.23
20.23
20.41
20.14
217
Sep 24, 2026
20.55
20.55
20.22
20.24
19.98
365
Sep 23, 2026
21.12
21.20
21.12
21.25
20.97
902
Sep 22, 2026
21.06
21.08
21.06
21.04
20.76
386
Sep 21, 2026
21.02
21.06
21.02
21.07
20.79
808
Sep 18, 2026
20.89
20.89
20.89
20.89
20.62
-
Sep 17, 2026
21.59
21.59
21.59
20.89
20.62
212
Sep 16, 2026
20.76
20.78
20.76
20.65
20.38
365
Sep 15, 2026
20.46
20.50
20.46
20.52
20.25
938
Sep 14, 2026
20.83
20.84
20.81
20.79
20.52
962
Sep 11, 2026
20.97
21.13
20.97
21.12
20.84
805
Sep 10, 2026
20.54
20.57
20.54
20.56
20.29
504
Sep 9, 2026
20.50
20.50
20.50
20.50
20.23
-
Sep 8, 2026
20.50
20.50
20.50
20.50
20.23
-
Sep 4, 2026
20.50
20.52
20.50
20.50
20.23
910
Sep 3, 2026
20.48
20.48
20.48
20.48
20.21
-
Sep 2, 2026
20.16
20.48
20.16
20.48
20.21
786
Sep 1, 2026
20.46
20.46
20.44
20.42
20.15
425
Aug 31, 2026
19.84
19.94
19.84
19.91
19.65
1,264
Aug 28, 2026
19.72
19.72
19.72
19.72
19.46
-
Aug 27, 2026
19.67
19.67
19.67
19.72
19.46
297
Aug 26, 2026
19.59
19.61
19.59
19.63
19.37
1,311
Aug 25, 2026
19.85
19.90
19.85
19.88
19.62
1,921
Aug 24, 2026
20.10
20.10
20.10
20.07
19.81
153
Aug 21, 2026
19.94
19.94
19.94
19.96
19.70
556
Aug 20, 2026
19.41
19.49
19.41
19.49
19.23
432
Aug 19, 2026
19.54
19.54
19.46
19.44
19.19
543
Aug 18, 2026
19.78
19.78
19.78
19.76
19.50
682
Aug 17, 2026
19.68
19.68
19.68
19.67
19.41
243
Aug 14, 2026
19.87
19.89
19.87
19.88
19.62
746
Aug 13, 2026
20.26
20.32
20.26
20.19
19.93
1,253
Aug 12, 2026
20.67
20.67
20.35
20.26
19.99
200
Aug 11, 2026
20.27
20.31
20.19
20.25
19.99
638
Aug 10, 2026
20.25
20.27
20.24
20.26
19.99
662
Aug 7, 2026
20.30
20.34
20.30
20.34
20.07
373
Aug 6, 2026
19.84
19.90
19.84
19.82
19.56
569
Aug 5, 2026
19.85
19.85
19.85
19.85
19.59
-
Aug 4, 2026
19.73
19.74
19.72
19.85
19.59
638
Jul 31, 2026
19.63
19.71
19.63
19.77
19.51
500
Jul 30, 2026
20.07
20.08
20.01
20.03
19.77
876
Jul 29, 2026
19.98
19.98
19.98
19.98
19.72
-
Jul 28, 2026
19.96
19.98
19.96
19.98
19.72
481
Jul 27, 2026
20.22
20.22
20.22
20.22
19.96
-
Jul 24, 2026
20.22
20.22
20.22
20.22
19.96
-
Jul 23, 2026
20.28
20.28
20.18
20.22
19.96
704
Jul 22, 2026
20.33
20.33
20.33
20.36
20.09
326
Jul 21, 2026
20.19
20.19
19.99
19.99
19.73
859
Jul 20, 2026
18.77
18.77
18.73
18.69
18.45
320
Jul 17, 2026
18.70
18.70
18.39
18.70
18.46
2,313
Jul 16, 2026
18.74
18.87
18.74
18.82
18.57
2,684
Jul 15, 2026
19.00
19.00
18.97
18.97
18.72
1,133
Jul 14, 2026
18.84
18.84
18.83
18.83
18.58
530
Jul 13, 2026
18.59
18.59
18.59
18.55
18.31
100
Jul 10, 2026
18.38
18.52
18.38
18.52
18.28
1,100
Jul 9, 2026
18.40
18.47
18.40
18.46
18.22
739
Jul 8, 2026
18.52
18.67
18.52
18.55
18.31
484
Jul 7, 2026
18.50
18.51
18.48
18.47
18.23
1,034
Jul 6, 2026
18.20
18.20
18.20
18.20
17.96
-
Jul 3, 2026
18.20
18.20
18.20
18.20
17.96
-
Jul 2, 2026
18.41
18.47
18.24
18.20
17.96
2,454
Jun 30, 2026
18.02
18.02
18.02
18.15
17.91
1,202
Jun 29, 2026
18.26
18.41
18.26
18.37
18.13
6,087
Jun 26, 2026
18.27
18.38
18.27
18.35
18.11
610
Jun 25, 2026
18.45
18.45
18.11
18.16
17.92
2,295
Jun 24, 2026
18.78
18.78
18.74
18.78
18.53
1,867
Jun 23, 2026
18.99
18.99
18.95
18.90
18.65
1,987
Jun 22, 2026
19.16
19.23
19.16
19.16
18.91
973
Jun 19, 2026
19.14
19.14
19.14
19.14
18.89
-
Jun 18, 2026
19.05
19.17
19.05
19.14
18.89
1,516
Jun 17, 2026
19.26
19.35
19.26
19.15
18.90
1,336
Jun 16, 2026
19.20
19.25
19.18
19.22
18.97
2,866
Jun 15, 2026
19.61
19.65
19.61
19.63
19.37
1,247
Jun 12, 2026
19.68
19.74
19.68
19.66
19.40
503
Jun 11, 2026
19.08
19.08
19.08
19.08
18.83
-
Jun 10, 2026
19.11
19.14
19.10
19.08
18.83
1,165
Jun 9, 2026
19.92
19.95
19.92
19.84
19.58
522
Jun 8, 2026
20.42
20.49
20.37
20.37
20.10
1,401
Jun 5, 2026
20.02
20.02
20.00
19.90
19.63
330
Jun 4, 2026
20.53
20.58
20.47
20.51
20.24
1,242
Jun 3, 2026
20.64
20.68
20.62
20.61
20.34
1,511
Jun 2, 2026
20.50
20.71
20.50
20.70
20.43
1,020
Jun 1, 2026
20.43
20.43
20.30
20.42
20.15
2,903
May 29, 2026
20.95
20.95
20.66
20.92
20.65
3,395
May 28, 2026
21.07
21.18
21.07
21.10
20.82
1,901
May 27, 2026
21.43
21.43
21.35
21.35
21.07
400
May 26, 2026
21.90
21.90
21.58
21.63
21.35
1,266
May 25, 2026
22.61
22.61
22.61
22.61
22.31
-
May 22, 2026
22.59
22.63
22.59
22.61
22.31
444
May 21, 2026
22.50
22.55
22.30
22.59
22.29
2,109
May 20, 2026
22.94
22.95
22.94
22.96
22.66
444
May 19, 2026
22.89
23.01
22.89
23.01
22.71
443
May 15, 2026
24.39
24.44
24.39
24.44
24.12
1,025
May 14, 2026
24.50
24.53
24.50
24.54
24.22
635
May 13, 2026
24.27
24.37
24.27
24.37
24.05
1,353
May 12, 2026
22.81
22.88
22.78
22.92
22.62
1,469
May 11, 2026
21.98
22.04
21.98
21.97
21.68
1,311
May 8, 2026
22.03
22.03
22.01
22.02
21.73
755
May 7, 2026
22.38
22.52
22.33
22.33
22.04
891
May 6, 2026
22.58
22.59
22.39
22.45
22.16
4,824
May 5, 2026
22.11
22.11
22.01
22.01
21.72
340
May 4, 2026
21.80
21.80
21.65
21.72
21.44
1,217
May 1, 2026
21.49
22.17
21.49
20.54
20.27
2,097
Apr 30, 2026
20.90
20.99
20.90
20.98
20.71
440
Apr 29, 2026
20.42
20.54
20.42
20.54
20.27
1,141
Apr 28, 2026
20.19
20.30
20.19
20.31
20.04
686
Apr 27, 2026
19.97
19.97
19.91
19.92
19.66
2,119
Apr 24, 2026
20.35
20.58
20.35
20.55
20.28
2,769
Apr 23, 2026
19.90
19.90
19.81
19.85
19.59
1,848,534
Apr 22, 2026
19.68
19.72
19.65
19.68
19.42
896
Apr 21, 2026
20.05
20.05
19.84
19.85
19.59
2,377
Apr 20, 2026
19.80
20.38
19.80
20.37
20.10
50,711
Apr 17, 2026
20.74
20.76
20.59
20.59
20.32
30,210
Apr 16, 2026
21.01
21.04
21.01
21.03
20.75
705
Apr 15, 2026
20.74
20.88
20.67
20.84
20.57
2,240
Apr 14, 2026
21.73
21.79
21.73
21.76
21.48
577
Apr 13, 2026
22.10
22.23
22.10
22.24
21.95
944
Apr 10, 2026
22.26
22.26
22.26
22.26
21.97
539
Apr 9, 2026
22.54
22.73
22.54
22.73
22.43
2,163
Apr 8, 2026
22.87
22.87
22.74
22.78
22.48
1,120
Apr 7, 2026
22.39
22.68
22.39
22.60
22.30
638
Apr 6, 2026
22.61
22.72
22.61
22.68
22.38
626
Apr 2, 2026
23.00
23.00
22.68
22.72
22.42
2,236
Apr 1, 2026
23.11
23.11
22.88
23.00
22.70
2,147
Mar 31, 2026
0.231251
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
22.75
22.75
22.33
22.71
22.41
1,839
Mar 30, 2026
24.01
24.07
23.83
23.65
23.11
33,673
Mar 27, 2026
23.07
23.28
23.00
23.00
22.48
57,951
Mar 26, 2026
23.45
23.51
23.21
23.31
22.78
2,257
Mar 25, 2026
23.14
23.27
23.14
23.13
22.60
865
Mar 24, 2026
22.89
22.97
22.64
22.95
22.43
1,083
Mar 23, 2026
22.64
22.66
22.20
22.14
21.64
24,076
Mar 20, 2026
22.09
22.09
21.73
21.79
21.29
3,120
Mar 19, 2026
22.30
22.30
21.94
22.11
21.61
6,252
Mar 18, 2026
23.50
23.57
23.38
23.32
22.79
28,287
Mar 17, 2026
22.30
22.36
22.29
22.28
21.77
1,230
Mar 16, 2026
21.66
22.02
21.66
21.93
21.43
15,025
Mar 13, 2026
21.84
22.02
21.63
21.71
21.22
847
Mar 12, 2026
21.17
21.17
21.15
21.13
20.65
325
Mar 11, 2026
21.56
21.56
21.56
21.52
21.03
398
Mar 10, 2026
22.24
22.24
21.47
21.48
20.99
82,328
Mar 9, 2026
20.31
20.78
20.31
20.77
20.30
2,476
Mar 6, 2026
20.44
20.68
20.43
20.66
20.19
9,768
Mar 5, 2026
21.23
21.23
21.01
21.03
20.55
613
Mar 4, 2026
22.25
22.25
21.20
21.28
20.80
3,118
Mar 3, 2026
21.41
21.83
21.41
21.82
21.32
4,870
Mar 2, 2026
22.15
22.16
22.09
22.09
21.59
2,111
Feb 27, 2026
21.81
21.99
21.81
21.99
21.49
1,687
Feb 26, 2026
21.69
21.69
21.40
21.40
20.91
18,306
Feb 25, 2026
22.13
22.13
21.89
21.89
21.39
2,088,887
Feb 24, 2026
21.62
21.88
21.62
21.75
21.26
111,695
Feb 23, 2026
21.28
21.28
21.03
21.07
20.59
2,797
Feb 20, 2026
20.62
22.27
20.62
21.11
20.63
1,454
Feb 19, 2026
20.78
21.18
20.78
21.14
20.66
337
Feb 18, 2026
20.78
20.78
20.45
20.49
20.02
1,052
Feb 17, 2026
20.45
20.59
20.45
20.56
20.09
432
Feb 13, 2026
21.51
21.51
21.13
21.17
20.69
1,369
Feb 12, 2026
21.29
21.32
21.25
21.26
20.78
2,227
Feb 11, 2026
21.70
21.70
21.44
21.58
21.09
2,354
Feb 10, 2026
21.51
21.51
21.42
21.39
20.90
959
Feb 9, 2026
21.04
21.07
20.75
20.99
20.51
1,868
Feb 6, 2026
20.15
20.15
20.15
20.15
19.69
439
Feb 5, 2026
19.14
19.23
19.14
19.14
18.70
376
Feb 4, 2026
18.24
18.24
18.22
18.23
17.82
515
Feb 3, 2026
17.36
17.39
17.36
17.39
16.99
572
Feb 2, 2026
17.18
17.21
17.18
17.21
16.82
362
Jan 30, 2026
17.07
17.07
17.07
17.07
16.68
155
Jan 29, 2026
17.02
17.02
17.02
17.02
16.63
-
Jan 28, 2026
16.97
16.97
16.97
17.02
16.63
297
Jan 27, 2026
16.57
16.63
16.57
16.63
16.25
401
Jan 26, 2026
16.43
16.58
16.42
16.55
16.17
731
Jan 23, 2026
17.00
17.00
16.58
16.56
16.18
7,804
Jan 22, 2026
17.05
17.07
17.02
17.04
16.65
2,219
Jan 21, 2026
16.84
17.01
16.84
17.00
16.61
2,418
Jan 20, 2026
16.77
16.84
16.77
16.84
16.46
1,708
Jan 19, 2026
16.53
16.91
16.53
16.91
16.53
288
Jan 16, 2026
17.17
17.18
16.90
16.90
16.52
715
Jan 15, 2026
17.09
17.14
17.07
17.14
16.75
1,298
Jan 14, 2026
16.81
16.84
16.76
16.77
16.39
2,562
Jan 13, 2026
16.41
16.41
16.41
16.41
16.04
-
Jan 12, 2026
16.31
16.41
16.31
16.41
16.04
1,794
Jan 9, 2026
16.02
16.08
16.01
16.00
15.64
1,735
Jan 8, 2026
15.64
15.69
15.64
15.70
15.34
1,579
Jan 7, 2026
15.69
15.69
15.69
15.69
15.33
234
Jan 6, 2026
15.56
15.57
15.56
15.57
15.22
409
Jan 5, 2026
15.26
15.28
15.24
15.24
14.89
1,731
Jan 2, 2026
15.00
15.02
14.99
14.99
14.65
573
Dec 31, 2025
14.91
14.91
14.91
14.91
14.57
200
Dec 30, 2025
15.10
15.10
14.92
14.93
14.59
755
Dec 29, 2025
14.80
14.84
14.80
14.84
14.50
997
Dec 24, 2025
14.82
14.82
14.60
14.61
14.28
1,150
Dec 23, 2025
14.85
14.86
14.79
14.83
14.49
1,592
Dec 22, 2025
14.99
15.00
14.99
15.00
14.66
376
Dec 19, 2025
15.60
15.60
15.17
15.17
14.83
601
Dec 18, 2025
15.13
15.14
15.08
15.08
14.74
979
Dec 17, 2025
14.92
14.94
14.89
14.89
14.55
409
Dec 16, 2025
15.02
15.02
15.00
15.00
14.66
364
Dec 15, 2025
15.35
15.35
15.35
15.35
15.00
225
Dec 12, 2025
15.54
15.54
15.54
15.54
15.19
251
Dec 11, 2025
15.68
15.68
15.68
15.68
15.32
-
Dec 10, 2025
15.60
15.68
15.57
15.68
15.32
663
Dec 9, 2025
15.95
15.95
15.95
15.95
15.59
101
Dec 8, 2025
15.78
15.81
15.78
15.81
15.45
1,921
Dec 5, 2025
15.59
15.59
15.58
15.57
15.22
200
Dec 4, 2025
15.80
15.83
15.80
15.83
15.47
664
Dec 3, 2025
15.17
15.26
15.16
15.26
14.91
501
Dec 2, 2025
15.26
15.27
15.25
15.25
14.90
426
Dec 1, 2025
15.27
15.27
15.27
15.27
14.92
-
Nov 28, 2025
15.40
15.45
15.27
15.27
14.92
974
Nov 27, 2025
15.60
15.60
15.60
15.60
15.25
100
Nov 26, 2025
15.34
15.34
15.34
15.34
14.99
151
Nov 25, 2025
15.01
15.01
14.94
14.94
14.60
1,030
Nov 24, 2025
15.23
15.23
15.20
15.20
14.85
419
Nov 21, 2025
15.05
15.44
15.05
15.43
15.08
1,771
Nov 20, 2025
15.05
15.05
15.05
15.05
14.71
240
Nov 19, 2025
14.99
14.99
14.97
14.97
14.63
811
Nov 18, 2025
14.79
14.79
14.77
14.77
14.43
2,528
Nov 17, 2025
15.91
15.91
15.12
15.14
14.80
4,020
Nov 14, 2025
15.55
15.58
15.55
15.58
15.23
655
Nov 13, 2025
15.33
15.33
15.25
15.25
14.90
491
Nov 12, 2025
15.57
15.57
15.42
15.55
15.20
1,179
Nov 11, 2025
15.15
15.15
15.13
15.13
14.79
382
Nov 10, 2025
14.70
15.19
14.70
15.15
14.81
1,327
Nov 7, 2025
14.97
14.99
14.97
14.98
14.64
554
Nov 6, 2025
14.80
15.08
14.75
15.08
14.74
1,425
Nov 5, 2025
14.98
15.01
14.98
15.01
14.67
1,314
Nov 4, 2025
14.90
14.91
14.88
14.84
14.50
1,545
