MCAN MORTGAGE CORPORATION - Price History
Monthly price history for MKP.TO (MCAN MORTGAGE CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$15.83 | CA$15.83 |
| April 2024 | CA$15.62 | CA$15.62 |
| March 2024 | CA$15.73 | CA$15.73 |
| February 2024 | CA$16.17 | CA$16.56 |
| January 2024 | CA$15.88 | CA$16.26 |
| December 2023 | CA$15.52 | CA$15.89 |
| November 2023 | CA$14.87 | CA$15.59 |
| October 2023 | CA$14.41 | CA$15.11 |
| September 2023 | CA$14.43 | CA$15.13 |
| August 2023 | CA$15.14 | CA$16.25 |
| July 2023 | CA$15.02 | CA$16.12 |
| June 2023 | CA$14.31 | CA$15.36 |
| May 2023 | CA$14.53 | CA$15.95 |
| April 2023 | CA$13.90 | CA$15.25 |
| March 2023 | CA$13.67 | CA$15 |
| February 2023 | CA$14.55 | CA$16.34 |
| January 2023 | CA$13.95 | CA$15.67 |
| December 2022 | CA$13.36 | CA$15 |
| November 2022 | CA$13.58 | CA$15.62 |
| October 2022 | CA$13.01 | CA$15.12 |
| September 2022 | CA$12.66 | CA$14.72 |
| August 2022 | CA$13.60 | CA$16.16 |
| July 2022 | CA$13.74 | CA$16.33 |
| June 2022 | CA$14.24 | CA$16.92 |
| May 2022 | CA$15.08 | CA$18.29 |
| April 2022 | CA$14.76 | CA$17.90 |
| March 2022 | CA$14.86 | CA$18.03 |
| February 2022 | CA$14.58 | CA$18.03 |
| January 2022 | CA$13.48 | CA$16.68 |
| December 2021 | CA$13.37 | CA$16.54 |
| November 2021 | CA$13.26 | CA$16.75 |
| October 2021 | CA$13.92 | CA$17.72 |
| September 2021 | CA$13.69 | CA$17.42 |
| August 2021 | CA$13.76 | CA$17.84 |
| July 2021 | CA$12.85 | CA$16.66 |
| June 2021 | CA$12.90 | CA$16.73 |
| May 2021 | CA$12.94 | CA$17.12 |
| April 2021 | CA$12.95 | CA$17.23 |
| March 2021 | CA$12.04 | CA$16.02 |
| February 2021 | CA$12.22 | CA$16.60 |
| January 2021 | CA$11.17 | CA$15.17 |
| December 2020 | CA$11.30 | CA$15.35 |
| November 2020 | CA$11.46 | CA$15.91 |
| October 2020 | CA$9.32 | CA$12.94 |
| September 2020 | CA$9.40 | CA$13.06 |
| August 2020 | CA$9.35 | CA$13.31 |
| July 2020 | CA$9.36 | CA$13.32 |
| June 2020 | CA$8.66 | CA$12.32 |
| May 2020 | CA$8.36 | CA$12.22 |
| April 2020 | CA$8.13 | CA$11.88 |
| March 2020 | CA$8.12 | CA$11.86 |
| February 2020 | CA$10.43 | CA$15.59 |
| January 2020 | CA$10.78 | CA$16.11 |
| December 2019 | CA$11.14 | CA$16.65 |
| November 2019 | CA$10.93 | CA$16.66 |
| October 2019 | CA$10.24 | CA$15.60 |
| September 2019 | CA$10.19 | CA$15.53 |
| August 2019 | CA$9.88 | CA$15.37 |
| July 2019 | CA$9.98 | CA$15.53 |
| June 2019 | CA$9.98 | CA$15.53 |
| May 2019 | CA$9.78 | CA$15.53 |
| April 2019 | CA$9.69 | CA$15.39 |
| March 2019 | CA$9.76 | CA$15.51 |
| February 2019 | CA$8.71 | CA$14.14 |
| January 2019 | CA$8.48 | CA$13.76 |
| December 2018 | CA$7.99 | CA$12.97 |
| November 2018 | CA$8.20 | CA$13.63 |
| October 2018 | CA$7.91 | CA$13.15 |
| September 2018 | CA$10.25 | CA$17.04 |
| August 2018 | CA$10.80 | CA$18.30 |
| July 2018 | CA$10.52 | CA$17.82 |
| June 2018 | CA$10.28 | CA$17.43 |
| May 2018 | CA$10.12 | CA$17.52 |
| April 2018 | CA$10.18 | CA$17.62 |
| March 2018 | CA$9.90 | CA$17.14 |
| February 2018 | CA$10 | CA$17.68 |
| January 2018 | CA$9.88 | CA$17.46 |
| December 2017 | CA$9.82 | CA$17.37 |
| November 2017 | CA$9.65 | CA$17.44 |
| October 2017 | CA$9.14 | CA$16.51 |
| September 2017 | CA$8.41 | CA$15.19 |
| August 2017 | CA$8.09 | CA$14.92 |
| July 2017 | CA$7.80 | CA$14.40 |
| June 2017 | CA$7.86 | CA$14.50 |
| May 2017 | CA$7.28 | CA$13.74 |
| April 2017 | CA$7.51 | CA$14.17 |
| March 2017 | CA$7.72 | CA$14.56 |
| February 2017 | CA$7.54 | CA$14.53 |
| January 2017 | CA$7.41 | CA$14.28 |
| December 2016 | CA$7.24 | CA$13.94 |
| November 2016 | CA$7.20 | CA$14.17 |
| October 2016 | CA$6.88 | CA$13.54 |
| September 2016 | CA$7.22 | CA$14.21 |
| August 2016 | CA$7.09 | CA$14.23 |
| July 2016 | CA$6.83 | CA$13.71 |
| June 2016 | CA$7.01 | CA$14.07 |
| May 2016 | CA$6.75 | CA$13.82 |
| April 2016 | CA$6.39 | CA$13.09 |
| March 2016 | CA$6.18 | CA$12.66 |
| February 2016 | CA$5.81 | CA$12.17 |
| January 2016 | CA$5.65 | CA$11.84 |
| December 2015 | CA$5.64 | CA$11.82 |
| November 2015 | CA$5.80 | CA$12.46 |
| October 2015 | CA$5.85 | CA$12.57 |
| September 2015 | CA$5.63 | CA$12.09 |
| August 2015 | CA$5.39 | CA$11.84 |
| July 2015 | CA$4.98 | CA$10.94 |
| June 2015 | CA$5.29 | CA$11.62 |
| May 2015 | CA$5.57 | CA$12.64 |
| April 2015 | CA$5.79 | CA$13.14 |
| March 2015 | CA$5.90 | CA$13.38 |
| February 2015 | CA$5.86 | CA$13.59 |
| January 2015 | CA$5.66 | CA$13.11 |
| December 2014 | CA$6.11 | CA$14.17 |
| November 2014 | CA$6.18 | CA$14.60 |
| October 2014 | CA$6.16 | CA$14.57 |
| September 2014 | CA$5.94 | CA$14.05 |
| August 2014 | CA$6.14 | CA$14.79 |
| July 2014 | CA$6.01 | CA$14.48 |
| June 2014 | CA$5.88 | CA$14.16 |
| May 2014 | CA$5.65 | CA$13.88 |
| April 2014 | CA$5.48 | CA$13.48 |
| March 2014 | CA$5.25 | CA$12.90 |
| February 2014 | CA$5.22 | CA$13.12 |
| January 2014 | CA$5.14 | CA$12.92 |
| December 2013 | CA$5.09 | CA$12.79 |
| November 2013 | CA$4.86 | CA$12.47 |
| October 2013 | CA$5.06 | CA$13 |
| September 2013 | CA$4.75 | CA$12.20 |
| August 2013 | CA$4.95 | CA$12.99 |
| July 2013 | CA$5.20 | CA$13.65 |
| June 2013 | CA$5.21 | CA$13.69 |
| May 2013 | CA$5.37 | CA$14.38 |
| April 2013 | CA$5.45 | CA$14.61 |
| March 2013 | CA$5.38 | CA$14.42 |
| February 2013 | CA$5.21 | CA$14.26 |
| January 2013 | CA$5.16 | CA$14.11 |
| December 2012 | CA$5.04 | CA$13.79 |
| November 2012 | CA$4.93 | CA$13.78 |
| October 2012 | CA$5.07 | CA$14.17 |
| September 2012 | CA$4.80 | CA$13.41 |
| August 2012 | CA$4.70 | CA$13.38 |
| July 2012 | CA$4.54 | CA$12.94 |
| June 2012 | CA$4.87 | CA$13.88 |
| May 2012 | CA$4.82 | CA$14 |
| April 2012 | CA$4.74 | CA$13.78 |
| March 2012 | CA$4.72 | CA$13.73 |
| February 2012 | CA$4.84 | CA$14.66 |
| January 2012 | CA$4.56 | CA$13.83 |
| December 2011 | CA$4.35 | CA$13.19 |
| November 2011 | CA$4.51 | CA$13.68 |
| October 2011 | CA$4.53 | CA$14.01 |
| September 2011 | CA$4.63 | CA$14.32 |
| August 2011 | CA$4.56 | CA$14.08 |
| July 2011 | CA$4.60 | CA$14.48 |
| June 2011 | CA$4.57 | CA$14.41 |
| May 2011 | CA$4.59 | CA$14.46 |
| April 2011 | CA$4.51 | CA$14.48 |
| March 2011 | CA$4.66 | CA$14.96 |
| February 2011 | CA$4.82 | CA$15.48 |
| January 2011 | CA$4.31 | CA$14.74 |
| December 2010 | CA$3.99 | CA$13.64 |
| November 2010 | CA$3.95 | CA$13.77 |
| October 2010 | CA$3.81 | CA$13.28 |
| September 2010 | CA$3.69 | CA$12.84 |
| August 2010 | CA$3.49 | CA$12.41 |
| July 2010 | CA$3.56 | CA$12.64 |
| June 2010 | CA$3.57 | CA$12.69 |
| May 2010 | CA$3.63 | CA$13.19 |
| April 2010 | CA$3.46 | CA$12.55 |
| March 2010 | CA$3.35 | CA$12.15 |
| February 2010 | CA$3.68 | CA$13.78 |
| January 2010 | CA$3.56 | CA$13.33 |
| December 2009 | CA$3.57 | CA$13.38 |
| November 2009 | CA$3.53 | CA$13.47 |
| October 2009 | CA$3.32 | CA$12.69 |
| September 2009 | CA$3.21 | CA$12.25 |
| August 2009 | CA$3.05 | CA$11.91 |
| July 2009 | CA$3.08 | CA$12 |
| June 2009 | CA$2.88 | CA$11.22 |
| May 2009 | CA$2.87 | CA$11.42 |
| April 2009 | CA$2.55 | CA$10.16 |
| March 2009 | CA$2.42 | CA$9.64 |
| February 2009 | CA$2.42 | CA$10.33 |
| January 2009 | CA$2.12 | CA$9.05 |
| December 2008 | CA$2.10 | CA$8.96 |
| November 2008 | CA$1.99 | CA$8.75 |
| October 2008 | CA$1.96 | CA$8.61 |
| September 2008 | CA$2.05 | CA$9 |
| August 2008 | CA$2.13 | CA$9.59 |
| July 2008 | CA$1.95 | CA$8.81 |
| June 2008 | CA$1.81 | CA$8.17 |
| May 2008 | CA$1.91 | CA$8.85 |
| April 2008 | CA$1.72 | CA$7.97 |
| March 2008 | CA$1.87 | CA$8.65 |
| February 2008 | CA$1.72 | CA$8.21 |
| January 2008 | CA$1.70 | CA$8.08 |
| December 2007 | CA$2.06 | CA$9.80 |
| November 2007 | CA$2.08 | CA$10.14 |
| October 2007 | CA$2.09 | CA$10.18 |
| September 2007 | CA$1.98 | CA$9.64 |
| August 2007 | CA$2.17 | CA$10.82 |
| July 2007 | CA$2.25 | CA$11.22 |
| June 2007 | CA$2.20 | CA$10.97 |
| May 2007 | CA$2.42 | CA$12.30 |
| April 2007 | CA$2.44 | CA$12.40 |
| March 2007 | CA$2.38 | CA$12.10 |
| February 2007 | CA$2.32 | CA$12.10 |
| January 2007 | CA$2.12 | CA$11.06 |
| December 2006 | CA$2.15 | CA$11.22 |
| November 2006 | CA$1.91 | CA$10.20 |
| October 2006 | CA$1.86 | CA$9.89 |
| September 2006 | CA$1.86 | CA$9.92 |
| August 2006 | CA$1.85 | CA$10.07 |
| July 2006 | CA$1.82 | CA$9.88 |
| June 2006 | CA$1.79 | CA$9.74 |
| May 2006 | CA$1.77 | CA$9.84 |
| April 2006 | CA$1.78 | CA$9.90 |
| March 2006 | CA$1.80 | CA$9.98 |
| February 2006 | CA$1.73 | CA$10.18 |
| January 2006 | CA$1.61 | CA$9.46 |
| December 2005 | CA$1.61 | CA$9.48 |
| November 2005 | CA$1.61 | CA$9.63 |
| October 2005 | CA$1.58 | CA$9.44 |
| September 2005 | CA$1.62 | CA$9.72 |
| August 2005 | CA$1.63 | CA$9.96 |
| July 2005 | CA$1.65 | CA$10.06 |
| June 2005 | CA$1.64 | CA$10.04 |
| May 2005 | CA$1.56 | CA$9.69 |
| April 2005 | CA$1.53 | CA$9.54 |
| March 2005 | CA$1.54 | CA$9.59 |
| February 2005 | CA$1.56 | CA$10.09 |
| January 2005 | CA$1.40 | CA$9.05 |
| December 2004 | CA$1.34 | CA$8.66 |
| November 2004 | CA$1.31 | CA$8.66 |
| October 2004 | CA$1.26 | CA$8.36 |
| September 2004 | CA$1.22 | CA$8.36 |
| August 2004 | CA$1.26 | CA$8.86 |
| July 2004 | CA$1.31 | CA$9.15 |
| June 2004 | CA$1.18 | CA$8.27 |
| May 2004 | CA$1.15 | CA$8.23 |
| April 2004 | CA$1.22 | CA$8.75 |
| March 2004 | CA$1.21 | CA$8.68 |
| February 2004 | CA$1.20 | CA$8.71 |
| January 2004 | CA$1.19 | CA$8.61 |
| December 2003 | CA$1.17 | CA$8.46 |
| November 2003 | CA$1.08 | CA$7.97 |
| October 2003 | CA$1.08 | CA$7.98 |
| September 2003 | CA$1.07 | CA$7.87 |
| August 2003 | CA$1.03 | CA$7.79 |
| July 2003 | CA$1.04 | CA$7.84 |
| June 2003 | CA$1.04 | CA$7.82 |
| May 2003 | CA$1.02 | CA$7.86 |
| April 2003 | CA$1.03 | CA$7.91 |
| March 2003 | CA$0.94 | CA$7.23 |
| February 2003 | CA$1.02 | CA$8.07 |
| January 2003 | CA$1.02 | CA$8.02 |
| December 2002 | CA$1.04 | CA$8.22 |
| November 2002 | CA$1.05 | CA$8.41 |
| October 2002 | CA$1.06 | CA$8.51 |
| September 2002 | CA$1.03 | CA$8.27 |
| August 2002 | CA$1.01 | CA$8.29 |
| July 2002 | CA$1.06 | CA$8.66 |
| June 2002 | CA$1.04 | CA$8.51 |
| May 2002 | CA$1.05 | CA$8.76 |
| April 2002 | CA$1.05 | CA$8.82 |
| March 2002 | CA$1 | CA$8.36 |
| February 2002 | CA$1.05 | CA$8.81 |
| January 2002 | CA$1.08 | CA$9.18 |
| December 2001 | CA$1.01 | CA$8.59 |
| November 2001 | CA$0.98 | CA$8.56 |
| October 2001 | CA$0.99 | CA$8.66 |
| September 2001 | CA$0.87 | CA$7.58 |
| August 2001 | CA$0.90 | CA$7.97 |
| July 2001 | CA$0.92 | CA$8.22 |
| June 2001 | CA$0.90 | CA$7.98 |
| May 2001 | CA$0.86 | CA$7.78 |
| April 2001 | CA$0.83 | CA$7.58 |
| March 2001 | CA$0.77 | CA$7.04 |
| February 2001 | CA$0.75 | CA$6.99 |
| January 2001 | CA$0.74 | CA$6.89 |
| December 2000 | CA$0.74 | CA$6.89 |
| November 2000 | CA$0.83 | CA$7.87 |
| October 2000 | CA$0.79 | CA$7.48 |
| September 2000 | CA$0.76 | CA$7.23 |
| August 2000 | CA$0.82 | CA$7.97 |
| July 2000 | CA$0.71 | CA$6.89 |
| June 2000 | CA$0.76 | CA$7.38 |
| May 2000 | CA$0.76 | CA$7.63 |
| April 2000 | CA$0.78 | CA$7.82 |
| March 2000 | CA$0.83 | CA$8.32 |
| February 2000 | CA$0.78 | CA$7.92 |
| January 2000 | CA$0.80 | CA$8.12 |
| December 1999 | CA$0.82 | CA$8.32 |
| November 1999 | CA$0.78 | CA$8.12 |
| October 1999 | CA$0.77 | CA$8.02 |
| September 1999 | CA$0.77 | CA$8.07 |
| August 1999 | CA$0.76 | CA$8.12 |
| July 1999 | CA$0.76 | CA$8.12 |
| June 1999 | CA$0.75 | CA$7.97 |
| May 1999 | CA$0.76 | CA$8.32 |
| April 1999 | CA$0.76 | CA$8.22 |
| March 1999 | CA$0.75 | CA$8.17 |
| February 1999 | CA$0.74 | CA$8.07 |
| January 1999 | CA$0.74 | CA$8.07 |
| December 1998 | CA$0.76 | CA$8.32 |
| November 1998 | CA$0.73 | CA$8.12 |
| October 1998 | CA$0.73 | CA$8.12 |
| September 1998 | CA$0.71 | CA$7.92 |
| August 1998 | CA$0.70 | CA$7.92 |
| July 1998 | CA$0.70 | CA$7.97 |
| June 1998 | CA$0.73 | CA$8.27 |
| May 1998 | CA$0.72 | CA$8.41 |
| April 1998 | CA$0.73 | CA$8.46 |
| March 1998 | CA$0.73 | CA$8.51 |
| February 1998 | CA$0.73 | CA$8.66 |
| January 1998 | CA$0.72 | CA$8.61 |
| December 1997 | CA$0.67 | CA$7.92 |
| November 1997 | CA$0.65 | CA$7.92 |
| October 1997 | CA$0.65 | CA$7.87 |
| September 1997 | CA$0.64 | CA$7.82 |
| August 1997 | CA$0.63 | CA$7.82 |
| July 1997 | CA$0.63 | CA$7.87 |
| June 1997 | CA$0.61 | CA$7.63 |
| May 1997 | CA$0.60 | CA$7.58 |
| April 1997 | CA$0.60 | CA$7.68 |
| March 1997 | CA$0.60 | CA$7.68 |
| February 1997 | CA$0.58 | CA$7.63 |
| January 1997 | CA$0.59 | CA$7.72 |
| December 1996 | CA$0.60 | CA$7.87 |
| November 1996 | CA$0.58 | CA$7.77 |
| October 1996 | CA$0.58 | CA$7.82 |
| September 1996 | CA$0.57 | CA$7.63 |
| August 1996 | CA$0.54 | CA$7.38 |
| July 1996 | CA$1.06 | CA$14.50 |
| June 1996 | CA$1.08 | CA$14.80 |
| May 1996 | CA$1.08 | CA$14.90 |
| April 1996 | CA$1.08 | CA$14.90 |
| March 1996 | CA$1.11 | CA$15.40 |
| February 1996 | CA$1.08 | CA$15.15 |
| January 1996 | CA$1.10 | CA$15.40 |
| December 1995 | CA$0.99 | CA$13.90 |
| November 1995 | CA$1.12 | CA$15.89 |
| October 1995 | CA$0.84 | CA$11.92 |
| September 1995 | CA$0.84 | CA$11.92 |
| August 1995 | CA$0.94 | CA$13.41 |
| July 1995 | CA$0.94 | CA$13.41 |
| June 1995 | CA$0.97 | CA$13.90 |
| May 1995 | CA$1 | CA$14.40 |
| April 1995 | CA$0.96 | CA$13.90 |
| March 1995 | CA$1.10 | CA$15.89 |
| February 1995 | CA$1.09 | CA$15.89 |
| January 1995 | CA$0.94 | CA$13.66 |
| December 1994 | CA$1.21 | CA$17.63 |
| November 1994 | CA$1.03 | CA$15.15 |
| October 1994 | CA$0.98 | CA$14.40 |
| September 1994 | CA$1.15 | CA$16.88 |
| August 1994 | CA$0.97 | CA$14.40 |
| July 1994 | CA$1 | CA$14.90 |
| June 1994 | CA$1.04 | CA$15.64 |
| May 1994 | CA$1.07 | CA$16.14 |
| April 1994 | CA$1.19 | CA$17.88 |
| March 1994 | CA$1.19 | CA$17.88 |
| February 1994 | CA$1.21 | CA$18.37 |
| January 1994 | CA$1.26 | CA$19.12 |
| December 1993 | CA$1.24 | CA$18.87 |
| November 1993 | CA$1.24 | CA$18.87 |
| October 1993 | CA$1.27 | CA$19.37 |
| September 1993 | CA$1.24 | CA$18.87 |
| August 1993 | CA$1.23 | CA$18.87 |
| July 1993 | CA$1.23 | CA$18.87 |
| June 1993 | CA$1.18 | CA$18.12 |
| May 1993 | CA$1.20 | CA$18.62 |
| April 1993 | CA$1.21 | CA$18.87 |
| March 1993 | CA$1.18 | CA$18.37 |
| February 1993 | CA$1.25 | CA$19.61 |
| January 1993 | CA$1.25 | CA$19.61 |
| December 1992 | CA$1.14 | CA$18.12 |
| November 1992 | CA$1.24 | CA$19.61 |
| October 1992 | CA$1.24 | CA$19.61 |
| September 1992 | CA$1.24 | CA$19.61 |
| August 1992 | CA$1.23 | CA$19.61 |
| July 1992 | CA$1.23 | CA$19.61 |
| June 1992 | CA$1.23 | CA$19.61 |
| May 1992 | CA$1.22 | CA$19.61 |
| April 1992 | CA$1.22 | CA$19.61 |
| March 1992 | CA$1.22 | CA$19.61 |
MKP.TO
Price: CA$15.83
52 week price:
Dividend Yield: 0.09%
5-year range yield:
Forward Dividend Yield: 9.87%
Payout Ratio: 70.27%
Payout Ratio Range:
Dividend Per Share: 1.56 CAD
Earnings Per Share: 2.22 CAD
P/E Ratio: 6.82
Exchange: TOR
Sector: Financial Services
Industry: Mortgage Finance
Volume: 30954
Market Capitalization: 597.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 7.63%
DGR5: 3.42%
DGR10: 3.96%
DGR20: 7.62%