Mainstreet Equity Corp. (TSX:MEQ)
Canada
· Delayed Price · Currency is CAD 192.82
-0.78 (-0.40%)
May 12, 2025, 3:59 PM EDT
Mainstreet Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 194.00 | 194.01 | 189.44 | 192.82 | 192.82 | -0.40% | 4,068 |
| May 9, 2025 | 194.09 | 194.10 | 193.39 | 193.60 | 193.60 | -0.26% | 1,300 |
| May 8, 2025 | 194.92 | 195.00 | 193.55 | 194.10 | 194.10 | -0.09% | 3,102 |
| May 7, 2025 | 192.41 | 195.00 | 192.41 | 194.28 | 194.28 | 1.36% | 3,000 |
| May 6, 2025 | 192.64 | 193.02 | 189.97 | 191.68 | 191.68 | -0.87% | 2,900 |
| May 5, 2025 | 193.56 | 193.56 | 191.85 | 193.36 | 193.36 | -0.84% | 2,700 |
| May 2, 2025 | 191.54 | 198.44 | 190.83 | 195.00 | 195.00 | 1.94% | 9,500 |
| May 1, 2025 | 186.00 | 191.29 | 184.26 | 191.29 | 191.29 | 2.74% | 33,100 |
| Apr 30, 2025 | 186.00 | 186.50 | 185.82 | 186.19 | 186.19 | 0.10% | 2,037 |
| Apr 29, 2025 | 186.00 | 187.74 | 183.42 | 186.00 | 186.00 | -1.06% | 3,941 |
| Apr 28, 2025 | 191.00 | 191.00 | 188.00 | 188.00 | 188.00 | -2.72% | 3,421 |
| Apr 25, 2025 | 191.73 | 193.25 | 190.01 | 193.25 | 193.25 | 1.74% | 909 |
| Apr 24, 2025 | 188.14 | 193.74 | 188.14 | 189.94 | 189.94 | 0.12% | 3,200 |
| Apr 23, 2025 | 190.54 | 191.44 | 189.24 | 189.71 | 189.71 | 0.55% | 3,300 |
| Apr 22, 2025 | 182.04 | 188.67 | 182.04 | 188.67 | 188.67 | 0.92% | 1,700 |
| Apr 21, 2025 | 181.51 | 186.95 | 181.11 | 186.95 | 186.95 | 1.05% | 1,300 |
| Apr 17, 2025 | 185.01 | 186.31 | 184.11 | 185.00 | 185.00 | - | 2,839 |
| Apr 16, 2025 | 183.37 | 185.00 | 183.37 | 185.00 | 184.96 | 0.01% | 1,606 |
| Apr 15, 2025 | 182.16 | 185.64 | 182.16 | 184.99 | 184.95 | 1.09% | 2,300 |
| Apr 14, 2025 | 190.45 | 190.45 | 179.50 | 183.00 | 182.96 | 0.30% | 11,100 |
| Apr 11, 2025 | 183.56 | 183.62 | 181.30 | 182.46 | 182.42 | -0.60% | 1,500 |
| Apr 10, 2025 | 185.50 | 185.61 | 183.56 | 183.56 | 183.52 | -1.58% | 1,700 |
| Apr 9, 2025 | 180.00 | 189.00 | 180.00 | 186.51 | 186.47 | 2.65% | 4,739 |
| Apr 8, 2025 | 185.59 | 187.50 | 181.68 | 181.69 | 181.65 | -2.70% | 6,714 |
| Apr 7, 2025 | 181.74 | 186.74 | 181.00 | 186.74 | 186.70 | 2.80% | 6,004 |
| Apr 4, 2025 | 188.01 | 188.01 | 181.00 | 181.65 | 181.61 | -4.62% | 5,800 |
| Apr 3, 2025 | 193.28 | 193.28 | 188.28 | 190.45 | 190.41 | -1.73% | 3,509 |
| Apr 2, 2025 | 190.64 | 193.81 | 189.19 | 193.80 | 193.76 | 1.49% | 2,000 |
| Apr 1, 2025 | 191.00 | 191.00 | 188.08 | 190.95 | 190.91 | 0.82% | 1,816 |
| Mar 31, 2025 | 181.68 | 191.14 | 181.68 | 189.40 | 189.36 | 2.15% | 6,800 |
| Mar 28, 2025 | 186.90 | 189.73 | 185.42 | 185.42 | 185.38 | -1.99% | 5,800 |
| Mar 27, 2025 | 180.13 | 189.19 | 180.13 | 189.19 | 189.15 | 3.38% | 4,100 |
| Mar 26, 2025 | 182.40 | 183.00 | 180.10 | 183.00 | 182.96 | -0.06% | 9,021 |
| Mar 25, 2025 | 183.06 | 184.44 | 182.00 | 183.11 | 183.07 | -0.62% | 7,030 |
| Mar 24, 2025 | 187.00 | 187.00 | 182.72 | 184.25 | 184.21 | -1.11% | 26,600 |
| Mar 21, 2025 | 185.72 | 186.31 | 184.80 | 186.31 | 186.27 | -1.42% | 2,607 |
| Mar 20, 2025 | 188.50 | 188.99 | 188.50 | 188.99 | 188.95 | 0.14% | 1,617 |
| Mar 19, 2025 | 189.68 | 189.68 | 187.53 | 188.72 | 188.68 | 1.56% | 1,527 |
| Mar 18, 2025 | 188.55 | 188.55 | 183.65 | 185.82 | 185.78 | -2.32% | 2,200 |
| Mar 17, 2025 | 190.91 | 190.91 | 188.81 | 190.23 | 190.19 | 1.89% | 1,800 |
| Mar 14, 2025 | 192.90 | 192.90 | 186.69 | 186.70 | 186.66 | 0.13% | 2,600 |
| Mar 13, 2025 | 192.76 | 194.15 | 185.08 | 186.45 | 186.41 | -3.27% | 5,700 |
| Mar 12, 2025 | 195.00 | 195.00 | 192.76 | 192.76 | 192.72 | 0.01% | 1,700 |
| Mar 11, 2025 | 193.76 | 193.88 | 191.58 | 192.75 | 192.71 | -0.51% | 9,500 |
| Mar 10, 2025 | 196.01 | 197.99 | 192.85 | 193.73 | 193.69 | -1.40% | 4,600 |
| Mar 7, 2025 | 196.73 | 198.18 | 195.19 | 196.49 | 196.45 | 0.25% | 3,920 |
| Mar 6, 2025 | 201.45 | 201.45 | 196.00 | 196.00 | 195.96 | -2.00% | 4,419 |
| Mar 5, 2025 | 199.50 | 200.01 | 199.50 | 200.00 | 199.96 | 0.19% | 5,900 |
| Mar 4, 2025 | 200.18 | 201.06 | 196.50 | 199.62 | 199.58 | -0.64% | 4,600 |
| Mar 3, 2025 | 205.00 | 205.00 | 199.73 | 200.90 | 200.86 | 0.40% | 2,700 |