5 DAY PERFORMANCE
+47.60%
1 MONTH PERFORMANCE
+13.19%
3 MONTH PERFORMANCE
-4.90%
6 MONTH PERFORMANCE
-22.64%
YEAR-TO-DATE PERFORMANCE
-9.34%
1 YEAR PERFORMANCE
-67.91%
Mackenzie Realty Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.30 | $2.30 (0%) | $2.36 | $2.30 | 11.87 K | $4.33 M |
| 05/12/2026 | $2.38 | $2.34 (-1.68%) | $2.40 | $2.34 | 30.81 K | $4.35 M |
| 05/11/2026 | $2.44 | $2.40 (-1.64%) | $2.46 | $2.40 | 31.70 K | $4.46 M |
| 05/08/2026 | $2.47 | $2.50 (1.21%) | $2.52 | $2.40 | 40.91 K | $4.64 M |
| 05/07/2026 | $2.46 | $2.40 (-2.44%) | $2.54 | $2.40 | 4.83 K | $4.46 M |
| 05/06/2026 | $2.52 | $2.46 (-2.38%) | $2.53 | $2.39 | 21.32 K | $4.57 M |
| 05/05/2026 | $2.56 | $2.53 (-1.17%) | $2.63 | $2.53 | 17.03 K | $4.70 M |
| 05/04/2026 | $2.65 | $2.55 (-3.77%) | $2.70 | $2.55 | 19.37 K | $4.74 M |
| 05/01/2026 | $2.83 | $2.80 (-1.06%) | $2.89 | $2.65 | 57.09 K | $5.20 M |
| 04/30/2026 | $3.08 | $2.81 (-8.77%) | $3.10 | $2.51 | 138.91 K | $5.22 M |
| 04/29/2026 | $3.13 | $2.91 (-7.03%) | $3.14 | $2.89 | 9.00 K | $5.40 M |
| 04/28/2026 | $3.20 | $3.11 (-2.81%) | $3.25 | $3.11 | 8.11 K | $5.78 M |
| 04/27/2026 | $3.25 | $3.26 (0.31%) | $3.35 | $3.20 | 12.81 K | $6.05 M |
| 04/24/2026 | $3.32 | $3.27 (-1.51%) | $3.38 | $3.26 | 15.29 K | $6.07 M |
| 04/23/2026 | $3.32 | $3.31 (-0.3%) | $3.32 | $3.31 | 2.63 K | $6.15 M |
| 04/22/2026 | $3.37 | $3.35 (-0.59%) | $3.39 | $3.31 | 4.40 K | $6.22 M |
| 04/21/2026 | $3.45 | $3.33 (-3.48%) | $3.46 | $3.31 | 8.46 K | $6.18 M |
| 04/20/2026 | $3.54 | $3.43 (-3.11%) | $3.54 | $3.35 | 7.85 K | $6.37 M |
| 04/17/2026 | $3.43 | $3.74 (9.04%) | $3.74 | $3.40 | 15.35 K | $6.95 M |
| 04/16/2026 | $3.70 | $3.40 (-8.11%) | $3.70 | $3.31 | 47.44 K | $6.31 M |
| 04/15/2026 | $3.26 | $3.75 (15.03%) | $3.80 | $3.25 | 122.47 K | $6.96 M |
| 04/14/2026 | $3.25 | $3.30 (1.54%) | $3.42 | $3.23 | 13.40 K | $6.13 M |
| 04/13/2026 | $3.26 | $3.26 (0%) | $3.39 | $3.21 | 16.74 K | $6.05 M |
| 04/10/2026 | $3.33 | $3.26 (-2.1%) | $3.40 | $3.26 | 8.10 K | $6.05 M |
| 04/09/2026 | $3.45 | $3.30 (-4.35%) | $3.47 | $3.27 | 4.90 K | $6.13 M |
| 04/08/2026 | $3.38 | $3.50 (3.55%) | $3.65 | $3.28 | 11.94 K | $6.50 M |
| 04/07/2026 | $3.39 | $3.58 (5.6%) | $3.74 | $3.27 | 4.88 K | $6.65 M |
| 04/06/2026 | $3.35 | $3.40 (1.49%) | $3.51 | $3.25 | 21.03 K | $6.31 M |
| 04/02/2026 | $3.54 | $3.36 (-5.08%) | $3.72 | $3.36 | 13.62 K | $6.24 M |
| 04/01/2026 | $3.62 | $3.53 (-2.49%) | $3.80 | $3.53 | 5.53 K | $6.56 M |
| 03/31/2026 | $3.64 | $3.64 (0%) | $3.80 | $3.53 | 9.78 K | $6.76 M |
| 03/30/2026 | $3.61 | $3.60 (-0.28%) | $3.65 | $3.60 | 3.60 K | $6.69 M |
| 03/27/2026 | $3.65 | $3.61 (-1.1%) | $3.73 | $3.61 | 5.14 K | $6.70 M |
| 03/26/2026 | $3.60 | $3.77 (4.72%) | $3.77 | $3.60 | 7.40 K | $7.00 M |
| 03/25/2026 | $3.91 | $3.70 (-5.37%) | $3.91 | $3.60 | 3.41 K | $6.87 M |
| 03/24/2026 | $3.85 | $3.88 (0.78%) | $3.90 | $3.69 | 7.77 K | $7.21 M |
| 03/23/2026 | $3.89 | $3.90 (0.26%) | $4.00 | $3.69 | 9.10 K | $7.24 M |
| 03/20/2026 | $3.89 | $3.96 (1.8%) | $3.96 | $3.69 | 38.60 K | $7.35 M |
| 03/19/2026 | $3.77 | $3.69 (-2.12%) | $3.77 | $3.69 | 2.00 K | $6.85 M |
| 03/18/2026 | $3.78 | $3.86 (2.12%) | $3.86 | $3.61 | 5.90 K | $7.17 M |
| 03/17/2026 | $3.76 | $3.66 (-2.66%) | $3.78 | $3.60 | 1.93 K | $6.80 M |
| 03/16/2026 | $3.83 | $3.73 (-2.61%) | $3.83 | $3.73 | 6.90 K | $6.93 M |
| 03/13/2026 | $3.83 | $3.76 (-1.83%) | $3.85 | $3.75 | 5.93 K | $6.98 M |
| 03/12/2026 | $3.73 | $3.77 (1.07%) | $3.86 | $3.73 | 5.51 K | $7.00 M |
| 03/11/2026 | $3.80 | $3.76 (-1.05%) | $4.00 | $3.68 | 4.63 K | $6.98 M |
| 03/10/2026 | $3.72 | $3.63 (-2.42%) | $3.75 | $3.58 | 41.00 K | $6.74 M |
| 03/09/2026 | $3.64 | $3.68 (1.1%) | $3.75 | $3.60 | 26.22 K | $6.83 M |
| 03/06/2026 | $3.61 | $3.65 (1.11%) | $3.65 | $3.58 | 16.30 K | $6.78 M |
| 03/05/2026 | $3.57 | $3.59 (0.56%) | $3.75 | $3.53 | 50.43 K | $6.67 M |
| 03/04/2026 | $3.54 | $3.57 (0.85%) | $3.66 | $3.44 | 63.75 K | $6.63 M |
| 03/03/2026 | $3.64 | $3.52 (-3.3%) | $3.66 | $3.51 | 60.70 K | $6.54 M |
| 03/02/2026 | $3.93 | $3.54 (-9.92%) | $3.99 | $3.54 | 35.34 K | $6.57 M |
| 02/27/2026 | $3.87 | $4.01 (3.62%) | $4.10 | $3.82 | 12.20 K | $7.45 M |
| 02/26/2026 | $3.87 | $3.90 (0.78%) | $4.00 | $3.70 | 21.20 K | $7.24 M |
| 02/25/2026 | $3.61 | $3.85 (6.65%) | $3.99 | $3.61 | 17.41 K | $7.15 M |
| 02/24/2026 | $3.66 | $3.62 (-1.09%) | $3.74 | $3.54 | 11.40 K | $6.72 M |
| 02/23/2026 | $3.83 | $3.60 (-6.01%) | $4.00 | $3.51 | 22.24 K | $6.69 M |
| 02/20/2026 | $3.94 | $3.88 (-1.52%) | $3.94 | $3.75 | 18.09 K | $7.21 M |
| 02/19/2026 | $4.00 | $3.93 (-1.75%) | $4.00 | $3.80 | 22.61 K | $7.30 M |
| 02/18/2026 | $3.93 | $3.91 (-0.51%) | $4.02 | $3.91 | 7.35 K | $7.26 M |
| 02/17/2026 | $3.89 | $3.90 (0.26%) | $4.06 | $3.76 | 9.28 K | $7.24 M |
| 02/13/2026 | $3.96 | $3.88 (-2.02%) | $3.96 | $3.75 | 9.22 K | $7.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
