Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mount Logan Cap Corp (TSX: MAR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 3.910 3.950 3.900 3.950 8,331 +0.09(+2.33%)
May 29, 2014 3.860 3.900 3.850 3.860 30,312 -0.07(-1.78%)
May 28, 2014 3.870 3.930 3.860 3.930 868 +0.08(+2.08%)
May 27, 2014 3.940 3.950 3.810 3.850 40,302 -0.05(-1.28%)
May 26, 2014 3.950 3.950 3.860 3.900 42,245 +0.00(+0.00%)
May 21, 2014 3.900 3.900 3.900 3.900 11 -0.04(-1.02%)
May 20, 2014 3.940 3.940 3.940 3.940 1,807 +0.04(+1.03%)
May 16, 2014 3.900 3.900 3.900 0 +0.00(+0.00%)
May 15, 2014 3.940 3.940 3.860 3.900 12,700 -0.04(-1.02%)
May 14, 2014 3.940 3.940 3.940 3.940 2,301 +0.03(+0.77%)
May 13, 2014 3.940 3.970 3.870 3.910 27,450 +0.01(+0.26%)
May 12, 2014 4.000 4.000 3.900 3.900 3,872 -0.10(-2.50%)
May 09, 2014 4.000 4.000 4.000 4.000 11,075 -0.01(-0.25%)
May 08, 2014 4.100 4.160 3.990 4.010 45,607 +0.01(+0.25%)
May 07, 2014 4.030 4.070 4.000 4.000 8,000 +0.00(+0.00%)
May 06, 2014 4.050 4.050 3.900 4.000 41,100 -0.05(-1.23%)
May 05, 2014 4.050 4.050 4.000 4.050 56,016 +0.05(+1.25%)
May 02, 2014 4.010 4.190 4.000 4.000 14,448 +0.00(+0.00%)
May 01, 2014 4.100 4.100 4.000 4.000 39,080 -0.10(-2.44%)
Apr 30, 2014 4.100 4.190 4.100 4.100 31,100 +0.05(+1.23%)
Apr 29, 2014 4.000 4.050 3.990 4.050 25,273 +0.05(+1.25%)
Apr 28, 2014 3.800 4.000 3.800 4.000 39,504 +0.15(+3.90%)
Apr 25, 2014 3.850 3.900 3.850 3.850 33,846 +0.00(+0.00%)
Apr 24, 2014 3.880 3.880 3.850 3.850 24,900 -0.05(-1.28%)
Apr 23, 2014 3.840 3.900 3.840 3.900 4,004 +0.07(+1.83%)
Apr 22, 2014 3.800 3.830 3.800 3.830 17,421 +0.03(+0.79%)
Apr 21, 2014 3.780 3.800 3.780 3.800 8,770 +0.10(+2.70%)
Apr 17, 2014 3.700 3.700 3.700 0 +0.00(+0.00%)
Apr 16, 2014 3.630 3.700 3.630 3.700 17,987 +0.05(+1.37%)
Apr 15, 2014 3.650 3.650 3.650 3.650 17,211 +0.03(+0.83%)
Apr 14, 2014 3.700 3.730 3.620 3.620 11,050 -0.08(-2.16%)
Apr 11, 2014 3.690 3.700 3.690 3.700 3,220 +0.00(+0.00%)
Apr 10, 2014 3.710 3.720 3.700 3.700 20,120 -0.01(-0.27%)
Apr 09, 2014 3.700 3.750 3.620 3.710 46,837 +0.01(+0.27%)
Apr 08, 2014 3.750 3.750 3.700 3.700 22,002 +0.00(+0.00%)
Apr 07, 2014 3.700 3.710 3.700 3.700 25,235 +0.00(+0.00%)
Apr 04, 2014 3.620 3.700 3.600 3.700 70,948 +0.05(+1.37%)
Apr 03, 2014 3.650 3.650 3.600 3.650 52,600 +0.01(+0.27%)
Apr 02, 2014 3.650 3.690 3.640 3.640 16,599 -0.01(-0.27%)
Apr 01, 2014 3.680 3.680 3.640 3.650 7,051 -0.01(-0.27%)
Mar 31, 2014 3.700 3.750 3.590 3.660 28,837 -0.04(-1.08%)
Mar 28, 2014 3.700 3.720 3.500 3.700 38,540 -0.01(-0.27%)
Mar 27, 2014 3.960 3.990 3.710 3.710 10,442 -0.10(-2.62%)
Mar 26, 2014 3.620 3.810 3.600 3.810 24,010 +0.16(+4.38%)
Mar 25, 2014 3.780 3.780 3.650 3.650 5,103 +0.00(+0.00%)
Mar 24, 2014 3.630 3.670 3.600 3.650 8,400 -0.17(-4.45%)
Mar 21, 2014 3.850 3.850 3.800 3.820 11,120 -0.01(-0.26%)
Mar 20, 2014 3.830 3.830 3.830 3.830 5,902 -0.03(-0.78%)
Mar 19, 2014 3.850 3.890 3.850 3.860 44,366 +0.04(+1.05%)
Mar 18, 2014 3.800 3.890 3.790 3.820 41,915 +0.07(+1.87%)
Mar 17, 2014 3.750 3.750 3.750 3.750 4,955 +0.00(+0.00%)
Mar 14, 2014 3.690 3.750 3.690 3.750 2,206 +0.10(+2.74%)
Mar 13, 2014 3.630 3.650 3.630 3.650 4,864 -0.02(-0.54%)
Mar 11, 2014 3.670 3.670 3.670 8 +0.07(+1.94%)
Mar 10, 2014 3.590 3.630 3.590 3.600 144,550 +0.10(+2.86%)
Mar 07, 2014 3.500 3.500 3.500 3.500 3,415 +0.00(+0.00%)
Mar 06, 2014 3.530 3.530 3.500 3.500 11,023 -0.06(-1.69%)
Mar 05, 2014 3.560 3.600 3.560 3.560 10,869 +0.00(+0.00%)
Mar 04, 2014 3.600 3.600 3.560 3.560 23,372 -0.04(-1.11%)
Mar 03, 2014 3.580 3.600 3.560 3.600 15,600 +0.04(+1.12%)
Feb 28, 2014 3.600 3.600 3.560 3.560 8,443 -0.04(-1.11%)
Feb 27, 2014 3.560 3.600 3.560 3.600 21,521 +0.01(+0.28%)
Feb 26, 2014 3.570 3.590 3.560 3.590 13,049 -0.01(-0.28%)
Feb 25, 2014 3.600 3.600 3.600 3.600 262,004 +0.00(+0.00%)
Feb 24, 2014 3.570 3.600 3.570 3.600 35,872 -0.02(-0.55%)
Feb 21, 2014 3.630 3.640 3.620 3.620 7,216 -0.01(-0.28%)
Feb 20, 2014 3.690 3.740 3.600 3.630 14,856 -0.01(-0.27%)
Feb 19, 2014 3.650 3.740 3.600 3.640 12,843 +0.01(+0.28%)
Feb 18, 2014 3.790 3.800 3.600 3.630 8,924 +0.03(+0.83%)
Feb 14, 2014 3.600 3.600 3.600 0 -0.12(-3.23%)
Feb 12, 2014 3.720 3.720 3.720 0 +0.02(+0.54%)
Feb 11, 2014 3.770 3.770 3.700 3.700 543 -0.02(-0.54%)
Feb 10, 2014 3.650 3.720 3.650 3.720 12,976 +0.07(+1.92%)
Feb 07, 2014 3.650 3.660 3.640 3.650 51,107 -0.10(-2.67%)
Feb 06, 2014 3.750 3.750 3.750 3.750 13,200 +0.00(+0.00%)
Feb 05, 2014 3.750 3.750 3.750 3.750 33,959 +0.00(+0.00%)
Feb 04, 2014 3.760 3.760 3.750 3.750 674 -0.05(-1.32%)
Feb 03, 2014 3.800 3.800 3.800 3.800 1,244 +0.00(+0.00%)
Jan 30, 2014 3.800 3.800 3.800 3.800 17 +0.00(+0.00%)
Jan 28, 2014 3.800 3.800 3.800 3.800 82 +0.05(+1.33%)
Jan 27, 2014 3.750 3.760 3.750 3.750 29,804 +0.00(+0.00%)
Jan 24, 2014 3.770 3.770 3.750 3.750 5,422 -0.07(-1.83%)
Jan 23, 2014 3.790 3.850 3.790 3.820 7,900 +0.02(+0.53%)
Jan 22, 2014 3.800 3.800 3.800 3.800 10,112 +0.00(+0.00%)
Jan 21, 2014 3.790 3.800 3.790 3.800 5,100 +0.03(+0.80%)
Jan 20, 2014 3.640 3.800 3.640 3.770 12,225 -0.03(-0.79%)
Jan 17, 2014 3.800 3.800 3.800 3.800 7,323 -0.08(-2.06%)
Jan 16, 2014 3.720 3.880 3.640 3.880 9,884 +0.19(+5.15%)
Jan 15, 2014 3.690 3.690 3.690 3.690 105 +0.09(+2.50%)
Jan 14, 2014 3.600 3.600 3.600 3.600 10,000 +0.00(+0.00%)
Jan 13, 2014 3.600 3.600 3.560 3.600 21,510 -0.05(-1.37%)
Jan 10, 2014 3.660 3.660 3.600 3.650 5,026 +0.05(+1.39%)
Jan 09, 2014 3.600 3.600 3.600 3.600 5,035 +0.00(+0.00%)
Jan 08, 2014 3.590 3.650 3.590 3.600 7,410 +0.06(+1.69%)
Jan 06, 2014 3.540 3.540 3.540 50 -0.05(-1.39%)
Jan 03, 2014 3.600 3.640 3.590 3.590 4,200 -0.04(-1.10%)
Dec 31, 2013 3.630 3.630 3.630 3.630 20 -0.01(-0.27%)
Dec 30, 2013 3.670 3.670 3.640 3.640 393 -0.04(-1.09%)
Dec 27, 2013 3.680 3.680 3.680 3.680 195 +0.00(+0.00%)
Dec 23, 2013 3.680 3.680 3.680 0 -0.12(-3.16%)
Dec 20, 2013 3.700 3.980 3.700 3.800 20,776 +0.10(+2.70%)
Dec 19, 2013 3.670 3.710 3.650 3.700 21,303 -0.02(-0.54%)
Dec 18, 2013 3.720 3.720 3.720 3.720 1,465 +0.07(+1.92%)
Dec 17, 2013 3.700 3.700 3.640 3.650 26,811 -0.02(-0.54%)
Dec 16, 2013 3.630 3.800 3.630 3.670 18,116 +0.01(+0.27%)
Dec 13, 2013 3.660 3.660 3.620 3.660 19,800 +0.02(+0.55%)
Dec 12, 2013 3.670 3.680 3.640 3.640 56,462 -0.04(-1.09%)
Dec 11, 2013 3.680 3.680 3.680 3.680 524 -0.05(-1.34%)
Dec 10, 2013 3.770 3.770 3.730 3.730 14,406 -0.04(-1.06%)
Dec 09, 2013 3.720 3.770 3.720 3.770 5,028 +0.02(+0.53%)
Dec 06, 2013 3.740 3.750 3.740 3.750 15,235 -0.03(-0.79%)
Dec 05, 2013 3.660 3.780 3.660 3.780 11,515 +0.11(+3.00%)
Dec 04, 2013 3.700 3.700 3.660 3.670 23,194 -0.01(-0.27%)
Dec 03, 2013 3.720 3.720 3.680 3.680 9,437 +0.00(+0.00%)
Dec 02, 2013 3.680 3.680 3.680 3.680 1,972 +0.00(+0.00%)
Nov 29, 2013 3.680 3.680 3.680 3.680 357 +0.01(+0.27%)
Nov 28, 2013 3.670 3.670 3.660 3.670 13,734 +0.00(+0.00%)
Nov 27, 2013 3.680 3.700 3.670 3.670 1,011 -0.01(-0.27%)
Nov 26, 2013 3.740 3.740 3.680 3.680 5,425 -0.02(-0.54%)
Nov 25, 2013 3.700 3.700 3.700 3.700 10,007 +0.02(+0.54%)
Nov 22, 2013 3.720 3.720 3.680 3.680 8,015 -0.02(-0.54%)
Nov 21, 2013 3.710 3.720 3.700 3.700 16,871 +0.01(+0.27%)
Nov 20, 2013 3.740 3.760 3.690 3.690 33,668 -0.03(-0.81%)
Nov 19, 2013 3.790 3.790 3.720 3.720 9,209 +0.02(+0.54%)
Nov 18, 2013 3.720 3.750 3.700 3.700 11,832 -0.03(-0.80%)
Nov 15, 2013 3.750 3.850 3.720 3.730 14,323 +0.03(+0.81%)
Nov 13, 2013 3.700 3.700 3.700 3.700 52 +0.00(+0.00%)
Nov 12, 2013 3.700 3.700 3.700 3.700 2,232 -0.01(-0.27%)
Nov 11, 2013 3.710 3.710 3.710 3.710 315 -0.04(-1.07%)
Nov 08, 2013 3.750 3.770 3.750 3.750 5,355 +0.00(+0.00%)
Nov 07, 2013 3.730 3.750 3.730 3.750 20,743 +0.05(+1.35%)
Nov 06, 2013 3.700 3.700 3.700 3.700 6,382 +0.00(+0.00%)
Nov 05, 2013 3.700 3.700 3.700 3.700 109 +0.04(+1.09%)
Nov 04, 2013 3.750 3.750 3.660 3.660 7,422 +0.02(+0.55%)
Oct 31, 2013 3.640 3.640 3.640 5 -0.01(-0.27%)
Oct 30, 2013 3.670 3.670 3.650 3.650 610 -0.05(-1.35%)
Oct 29, 2013 3.610 3.700 3.600 3.700 9,006 +0.09(+2.49%)
Oct 28, 2013 3.700 3.700 3.610 3.610 10,517 -0.09(-2.43%)
Oct 25, 2013 3.700 3.700 3.700 3.700 2,735 +0.00(+0.00%)
Oct 24, 2013 3.700 3.700 3.690 3.700 15,612 +0.01(+0.27%)
Oct 23, 2013 3.690 3.700 3.690 3.690 6,625 +0.04(+1.10%)
Oct 22, 2013 3.800 3.800 3.600 3.650 56,160 -0.10(-2.67%)
Oct 18, 2013 3.750 3.750 3.750 5 -0.02(-0.53%)
Oct 17, 2013 3.700 3.780 3.700 3.770 5,690 +0.07(+1.89%)
Oct 16, 2013 3.650 3.700 3.650 3.700 13,677 +0.04(+1.09%)
Oct 15, 2013 3.620 3.750 3.620 3.660 11,600 +0.06(+1.67%)
Oct 11, 2013 3.600 3.600 3.600 0 +0.01(+0.28%)
Oct 10, 2013 3.630 3.630 3.550 3.590 71,948 -0.04(-1.10%)
Oct 09, 2013 3.560 3.640 3.560 3.630 3,140 +0.09(+2.54%)
Oct 08, 2013 3.830 3.830 3.540 3.540 52,511 -0.28(-7.33%)
Oct 07, 2013 3.820 3.820 3.820 3.820 543 +0.00(+0.00%)
Oct 04, 2013 3.850 3.850 3.820 3.820 19,860 -0.08(-2.05%)
Oct 03, 2013 3.900 3.900 3.810 3.900 5,442 +0.08(+2.09%)
Oct 02, 2013 3.850 3.850 3.750 3.820 11,410 -0.09(-2.30%)
Oct 01, 2013 3.850 3.910 3.850 3.910 3,154 +0.01(+0.26%)
Sep 27, 2013 3.890 3.900 3.860 3.900 994 +0.05(+1.30%)
Sep 26, 2013 3.780 3.850 3.780 3.850 9,612 +0.10(+2.67%)
Sep 25, 2013 3.820 3.900 3.750 3.750 20,214 -0.15(-3.85%)
Sep 24, 2013 3.840 3.900 3.840 3.900 67,914 +0.00(+0.00%)
Sep 23, 2013 3.880 3.900 3.850 3.900 16,805 +0.01(+0.26%)
Sep 20, 2013 3.750 3.890 3.750 3.890 24,935 +0.00(+0.00%)
Sep 19, 2013 3.850 3.890 3.800 3.890 16,765 +0.06(+1.57%)
Sep 18, 2013 3.880 3.880 3.830 3.830 24,698 -0.03(-0.78%)
Sep 17, 2013 3.870 3.880 3.850 3.860 39,001 -0.06(-1.53%)
Sep 16, 2013 3.890 3.920 3.890 3.920 11,209 +0.23(+6.23%)
Sep 13, 2013 3.640 3.690 3.640 3.690 15,689 +0.05(+1.37%)
Sep 12, 2013 3.650 3.650 3.620 3.640 8,294 -0.01(-0.27%)
Sep 11, 2013 3.650 3.700 3.650 3.650 14,760 -0.10(-2.67%)
Sep 10, 2013 3.850 3.850 3.750 3.750 65,218 -0.07(-1.83%)
Sep 09, 2013 3.780 3.820 3.760 3.820 12,100 +0.00(+0.00%)
Sep 06, 2013 3.860 3.860 3.820 3.820 9,115 -0.13(-3.29%)
Sep 05, 2013 3.950 3.990 3.950 3.950 7,411 +0.00(+0.00%)
Sep 04, 2013 3.950 3.950 3.940 3.950 4,500 +0.10(+2.60%)
Sep 03, 2013 3.780 3.850 3.780 3.850 5,706 +0.07(+1.85%)
Aug 30, 2013 3.780 3.780 3.780 0 -0.22(-5.50%)
Aug 28, 2013 4.000 4.000 4.000 0 +0.05(+1.27%)
Aug 27, 2013 3.950 3.970 3.950 3.950 5,468 +0.00(+0.00%)
Aug 26, 2013 3.950 3.950 3.950 3.950 7,501 -0.03(-0.75%)
Aug 23, 2013 3.980 3.980 3.980 3.980 517 +0.00(+0.00%)
Aug 22, 2013 3.980 3.980 3.980 3.980 5,501 +0.04(+1.02%)
Aug 21, 2013 3.940 3.940 3.940 3.940 345 -0.04(-1.01%)
Aug 20, 2013 3.970 3.980 3.960 3.980 15,213 +0.01(+0.25%)
Aug 19, 2013 3.950 3.970 3.950 3.970 4,155 -0.01(-0.25%)
Aug 16, 2013 3.950 3.980 3.950 3.980 4,200 +0.07(+1.79%)
Aug 15, 2013 3.910 3.910 3.910 3.910 511 -0.07(-1.76%)
Aug 14, 2013 3.980 3.980 3.980 3.980 1,000 +0.00(+0.00%)
Aug 13, 2013 3.900 3.980 3.900 3.980 5,443 +0.13(+3.38%)
Aug 12, 2013 3.850 3.850 3.850 3.850 3,704 +0.00(+0.00%)
Aug 09, 2013 3.850 3.900 3.850 3.850 13,901 -0.05(-1.28%)
Aug 07, 2013 3.900 3.900 3.900 10 +0.00(+0.00%)
Aug 06, 2013 3.900 3.900 3.770 3.900 12,200 +0.13(+3.45%)
Aug 02, 2013 3.770 3.770 3.770 0 +0.02(+0.53%)
Jul 31, 2013 3.750 3.750 3.750 10 +0.00(+0.00%)
Jul 30, 2013 3.750 3.750 3.750 3.750 14,210 -0.05(-1.32%)
Jul 29, 2013 3.850 3.850 3.800 3.800 3,000 +0.06(+1.60%)
Jul 26, 2013 3.840 3.840 3.740 3.740 2,213 -0.16(-4.10%)
Jul 25, 2013 3.600 3.900 3.600 3.900 15,700 +0.30(+8.33%)
Jul 24, 2013 3.700 3.700 3.600 3.600 5,571 -0.13(-3.49%)
Jul 23, 2013 3.730 3.730 3.730 3.730 10,400 -0.01(-0.27%)
Jul 22, 2013 3.820 3.820 3.730 3.740 4,005 -0.03(-0.80%)
Jul 19, 2013 3.900 3.900 3.770 3.770 6,200 -0.20(-5.04%)
Jul 18, 2013 3.970 3.970 3.970 3.970 4,856 +0.02(+0.51%)
Jul 17, 2013 3.820 3.950 3.820 3.950 33,929 +0.18(+4.77%)
Jul 16, 2013 3.820 3.950 3.760 3.770 24,046 -0.08(-2.08%)
Jul 15, 2013 3.900 3.900 3.800 3.850 14,564 +0.07(+1.85%)
Jul 12, 2013 3.800 3.800 3.780 3.780 1,702 +0.01(+0.27%)
Jul 11, 2013 3.920 3.920 3.750 3.770 3,100 +0.03(+0.80%)
Jul 10, 2013 3.740 3.740 3.740 13 +0.00(+0.00%)
Jul 09, 2013 3.740 3.740 3.740 3.740 1,002 +0.00(+0.00%)
Jul 08, 2013 3.850 3.850 3.740 3.740 1,983 -0.11(-2.86%)
Jul 05, 2013 3.900 3.900 3.850 3.850 8,350 +0.00(+0.00%)
Jul 04, 2013 3.900 3.900 3.850 3.850 3,308 -0.12(-3.02%)
Jul 03, 2013 3.850 3.970 3.850 3.970 7,800 +0.24(+6.43%)
Jul 02, 2013 3.770 3.770 3.730 3.730 1,500 -0.03(-0.80%)
Jun 28, 2013 3.760 3.760 3.760 0 -0.12(-3.09%)
Jun 26, 2013 3.880 3.880 3.880 3.880 6,153 +0.01(+0.26%)
Jun 25, 2013 3.860 3.870 3.860 3.870 818 +0.02(+0.52%)
Jun 24, 2013 3.900 3.900 3.850 3.850 5,969 -0.05(-1.28%)
Jun 21, 2013 3.920 3.920 3.900 3.900 2,651 -0.10(-2.50%)
Jun 20, 2013 4.000 4.000 4.000 13 +0.00(+0.00%)
Jun 19, 2013 4.010 4.010 4.000 4.000 60,693 +0.00(+0.00%)
Jun 18, 2013 4.010 4.020 4.000 4.000 10,900 +0.09(+2.30%)
Jun 17, 2013 4.040 4.040 3.910 3.910 5,722 -0.09(-2.25%)
Jun 14, 2013 3.990 4.000 3.960 4.000 37,620 -0.05(-1.23%)
Jun 13, 2013 4.050 4.050 4.050 4.050 10,017 +0.00(+0.00%)
Jun 12, 2013 4.000 4.050 4.000 4.050 9,999 +0.05(+1.25%)
Jun 11, 2013 3.980 4.000 3.980 4.000 19,499 +0.02(+0.50%)
Jun 10, 2013 3.960 3.980 3.960 3.980 5,943 -0.01(-0.25%)
Jun 07, 2013 3.950 3.990 3.950 3.990 52,315 +0.04(+1.01%)
Jun 06, 2013 3.950 3.950 3.950 3.950 1,405 +0.00(+0.00%)
Jun 05, 2013 3.860 3.950 3.840 3.950 19,644 +0.10(+2.60%)
Jun 04, 2013 3.860 3.910 3.840 3.850 28,046 -0.08(-2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.