TSX · MEQ · stock
Mainstreet Equity Corp. (MEQ) stock price history
Every TSX trading session of Mainstreet Equity Corp. from Jun 1, 2000 to Sep 28, 2026: 6,611 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MEQ adjusted close, 2000 to 2026
- CA$212.12
- All time high, 2024
- CA$200.93
- 52 week high, CA$160.01 low
- 6,611
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MEQ key facts
- Mainstreet Equity Corp. (MEQ) closed at CA$164.56 on Sep 28, 2026 on TSX.
- MEQ's all time high close is CA$212.12, set on Dec 13, 2024; its all time low close is CA$2.25 on Oct 22, 2002.
- MEQ's 52 week range is CA$160.01 to CA$200.93.
- MEQ returned -11.4% over the year to Sep 28, 2026 and +55.4% over five years.
- Over ten years MEQ returned +433%, +18.2% a year compounded.
- MEQ's deepest drawdown was -79.3% from Feb 22, 2007 to Dec 1, 2008.
- DataCedar holds 6,611 daily sessions of MEQ history from Jun 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MEQ price chart, 2000 to 2026
MEQ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -3.4% |
| 6 months | -6.0% |
| Year to date | -10.3% |
| 1 year | -11.4% |
| 3 years | +22.2% |
| 5 years | +55.4% |
| 10 years | +432.5% |
| Since Jun 1, 2000 | +4,484% |
| Compound annual growth, 26.3 years | +15.6% |
MEQ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$212.12 on Dec 13, 2024
- All time low close
- CA$2.25 on Oct 22, 2002
- 52 week high
- CA$200.93 on Oct 24, 2025
- 52 week low
- CA$160.01 on Jun 1, 2026
- Deepest drawdown
- -79.3% from Feb 22, 2007 to Dec 1, 2008, recovered Dec 2, 2011
- Best single session
- +26.0% on Dec 10, 2008
- Worst single session
- -27.7% on Sep 21, 2001
- Volatility, 1 year annualised
- 18.3%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 45.8×
- Best calendar year
- 2006, +190%
- Worst calendar year
- 2008, -62%
MEQ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 1, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$184.48 | CA$189.82 | CA$160.01 | CA$164.56 | -10.0% | 1.7M | 186 |
| 2025 | CA$205.09 | CA$211.43 | CA$178.05 | CA$182.91 | -9.3% | 1.2M | 251 |
| 2024 | CA$145.36 | CA$215.90 | CA$141.60 | CA$201.57 | +38.4% | 775.4K | 252 |
| 2023 | CA$118.17 | CA$152.31 | CA$118.17 | CA$145.61 | +23.7% | 668.8K | 250 |
| 2022 | CA$119.66 | CA$153.93 | CA$103.71 | CA$117.67 | -1.8% | 553.7K | 250 |
| 2021 | CA$78.27 | CA$126.38 | CA$74.22 | CA$119.85 | +52.0% | 301.5K | 251 |
| 2020 | CA$78.50 | CA$95.98 | CA$41.63 | CA$78.85 | +0.1% | 904.8K | 252 |
| 2019 | CA$41.49 | CA$79.77 | CA$40.34 | CA$78.78 | +89.9% | 457.8K | 251 |
| 2018 | CA$43.26 | CA$48.83 | CA$38.90 | CA$41.49 | -5.3% | 426K | 251 |
| 2017 | CA$33.01 | CA$44.31 | CA$32.67 | CA$43.83 | +32.7% | 864.2K | 250 |
| 2016 | CA$30.25 | CA$37.87 | CA$27.53 | CA$33.03 | +10.1% | 1.3M | 251 |
| 2015 | CA$37.79 | CA$39.89 | CA$27.95 | CA$29.99 | -20.6% | 2.6M | 251 |
| 2014 | CA$36.52 | CA$43.26 | CA$32.68 | CA$37.78 | +3.9% | 1.4M | 251 |
| 2013 | CA$33.30 | CA$36.58 | CA$29.00 | CA$36.38 | +9.5% | 2M | 251 |
| 2012 | CA$23.70 | CA$34.16 | CA$21.70 | CA$33.23 | +38.9% | 3.4M | 251 |
| 2011 | CA$14.91 | CA$24.22 | CA$14.23 | CA$23.92 | +61.4% | 4M | 250 |
| 2010 | CA$10.72 | CA$15.21 | CA$9.48 | CA$14.82 | +38.2% | 2.1M | 251 |
| 2009 | CA$5.94 | CA$11.86 | CA$5.01 | CA$10.72 | +76.2% | 1.9M | 251 |
| 2008 | CA$15.86 | CA$15.95 | CA$3.79 | CA$6.08 | -61.6% | 5.6M | 252 |
| 2007 | CA$14.01 | CA$19.84 | CA$12.87 | CA$15.86 | +9.8% | 7.9M | 252 |
| 2006 | CA$4.99 | CA$14.61 | CA$4.84 | CA$14.44 | +189.6% | 3.1M | 251 |
| 2005 | CA$4.64 | CA$5.78 | CA$4.19 | CA$4.99 | +5.3% | 1.5M | 251 |
| 2004 | CA$3.84 | CA$6.48 | CA$3.49 | CA$4.74 | +23.4% | 987.7K | 253 |
| 2003 | CA$3.94 | CA$4.05 | CA$2.69 | CA$3.84 | -3.7% | 573.5K | 252 |
| 2002 | CA$4.18 | CA$4.47 | CA$2.25 | CA$3.99 | -7.0% | 575.3K | 252 |
| 2001 | CA$4.89 | CA$5.38 | CA$2.99 | CA$4.29 | -12.2% | 195.9K | 251 |
| 2000 | CA$3.59 | CA$4.99 | CA$3.59 | CA$4.89 | n/a | 72.9K | 146 |
MEQ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$164.56 | -2.7% |
| August 2026 | CA$169.19 | -4.6% |
| July 2026 | CA$177.38 | +4.4% |
| June 2026 | CA$169.96 | +3.1% |
| May 2026 | CA$164.83 | -9.2% |
| April 2026 | CA$181.51 | +3.4% |
| March 2026 | CA$175.59 | -6.4% |
| February 2026 | CA$187.65 | +7.6% |
| January 2026 | CA$174.46 | -4.6% |
| December 2025 | CA$182.91 | -1.5% |
| November 2025 | CA$185.69 | -1.5% |
| October 2025 | CA$188.51 | +1.3% |
About the MEQ data
Daily bars. 6,611 sessions from Jun 1, 2000 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 1, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MEQ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
MEQ share price history
