TSX · MKP · stock

MCAN Mortgage Corporation (MKP) stock price history

Every TSX trading session of MCAN Mortgage Corporation from Aug 13, 1996 to Sep 28, 2026: 7,569 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.

Get MKP data, free keyYear by year table

MKP adjusted close, 1996 to 2026

MKPMCAN Mortgage Corporation
CA$21.12+5.3% over one year
200020052010201520202025
CA$25.97
All time high, 2026
CA$26.13
52 week high, CA$18.83 low
7,569
Daily sessions since 1996

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.

MKP key facts

  • MCAN Mortgage Corporation (MKP) closed at CA$21.12 on Sep 28, 2026 on TSX.
  • MKP's all time high close is CA$25.97, set on Jul 14, 2026; its all time low close is CA$0.4282 on Aug 14, 1996.
  • MKP's 52 week range is CA$18.83 to CA$26.13.
  • MKP returned +5.3% over the year to Sep 28, 2026 and +85.3% over five years.
  • Over ten years MKP returned +272%, +14.0% a year compounded.
  • MKP's deepest drawdown was -38.2% from Sep 21, 2018 to Mar 23, 2020.
  • DataCedar holds 7,569 daily sessions of MKP history from Aug 13, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MKP price chart, 1996 to 2026

MKP adjusted close, Aug 13, 1996 to Sep 28, 2026CA$0.4311CA$1.67CA$6.50CA$25.22200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MKP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.3%
3 months-12.8%
6 months-1.0%
Year to date-0.1%
1 year+5.3%
3 years+78.8%
5 years+85.3%
10 years+271.6%
Since Aug 13, 1996+4,799%
Compound annual growth, 30.1 years+13.8%

MKP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$25.97 on Jul 14, 2026
All time low close
CA$0.4282 on Aug 14, 1996
52 week high
CA$26.13 on Jul 14, 2026
52 week low
CA$18.83 on Oct 14, 2025
Deepest drawdown
-38.2% from Sep 21, 2018 to Mar 23, 2020, recovered Nov 26, 2020
Best single session
+12.3% on Nov 19, 1997
Worst single session
-13.5% on Mar 23, 2020
Volatility, 1 year annualised
17.7%
Sessions closing higher, 1 year
52%
Growth of 1 since 1996
49.0×
Best calendar year
2009, +70%
Worst calendar year
2018, -19%

MKP 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. 1996 starts on Aug 13, 1996; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$21.19CA$26.13CA$20.26CA$21.12-0.3%12.4M186
2025CA$15.91CA$21.69CA$14.89CA$21.19+33.2%11.3M251
2024CA$12.55CA$16.96CA$12.48CA$15.91+25.7%10.3M252
2023CA$10.92CA$12.90CA$10.38CA$12.66+16.2%4.3M250
2022CA$10.91CA$12.55CA$9.93CA$10.89-0.1%7.9M250
2021CA$8.76CA$11.98CA$8.57CA$10.90+24.2%6.5M251
2020CA$8.68CA$9.13CA$5.37CA$8.77+1.2%4.5M252
2019CA$6.23CA$8.81CA$6.23CA$8.67+39.1%4.2M251
2018CA$7.71CA$8.87CA$5.71CA$6.23-18.8%5.4M251
2017CA$5.64CA$7.74CA$5.29CA$7.68+35.4%5.5M250
2016CA$4.53CA$5.82CA$4.03CA$5.67+28.1%4.7M251
2015CA$4.77CA$4.81CA$3.62CA$4.43-8.0%3.9M251
2014CA$4.05CA$4.91CA$3.98CA$4.81+19.9%4.1M251
2013CA$4.04CA$4.42CA$3.43CA$4.01+1.0%4.4M251
2012CA$3.44CA$4.03CA$3.43CA$3.97+15.6%3.9M251
2011CA$3.15CA$3.91CA$3.15CA$3.44+8.9%4.1M250
2010CA$2.85CA$3.23CA$2.47CA$3.16+11.5%2M251
2009CA$1.66CA$2.86CA$1.63CA$2.83+69.9%1.8M251
2008CA$1.64CA$1.73CA$1.31CA$1.67+1.8%2.3M252
2007CA$1.69CA$2.00CA$1.49CA$1.64-3.3%1.7M252
2006CA$1.33CA$1.70CA$1.31CA$1.70+28.4%1.6M251
2005CA$1.12CA$1.40CA$1.12CA$1.32+18.0%1.7M251
2004CA$0.9482CA$1.14CA$0.9058CA$1.12+16.6%1.7M253
2003CA$0.8418CA$0.9593CA$0.7333CA$0.9593+12.0%592.4K252
2002CA$0.8193CA$0.9320CA$0.7695CA$0.8562+3.5%565.2K252
2001CA$0.6264CA$0.8269CA$0.5331CA$0.8269+33.0%662K251
2000CA$0.6707CA$0.7057CA$0.5215CA$0.6219-9.5%498.1K251
1999CA$0.6261CA$0.6917CA$0.6038CA$0.6869+9.1%482.5K252
1998CA$0.5468CA$0.6298CA$0.5468CA$0.6298+14.5%551.8K252
1997CA$0.4866CA$0.6113CA$0.4616CA$0.5502+10.2%1.2M252
1996CA$0.4252CA$0.4995CA$0.4252CA$0.4991n/a376.7K97

MKP monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$21.12-2.9%
August 2026CA$21.75-5.9%
July 2026CA$23.11-8.4%
June 2026CA$25.23+5.7%
May 2026CA$23.87-2.4%
April 2026CA$24.47+12.0%
March 2026CA$21.85-6.2%
February 2026CA$23.28+9.9%
January 2026CA$21.18-0.0%
December 2025CA$21.19+3.9%
November 2025CA$20.39+2.4%
October 2025CA$19.92-1.0%

About the MKP data

Daily bars. 7,569 sessions from Aug 13, 1996 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 Aug 13, 1996, 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/MKP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • MG Magna International Inc.
  • MGA Mega Uranium Ltd.
  • MHC-UN Flagship Communities Real Estate Investment Trust
  • MID-UN MINT Income Fund
  • MKZ-UN Mackenzie Master Limited Partnership
  • MNO Meridian Mining Plc
  • MOLY Greenland Resources Inc.
  • MPC Madison Pacific Properties Inc.

Common questions

MKP share price history

Start with any symbol.

Start free