Margaux Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 1,405 |
| 2026-07-17 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-07-16 | 1.200 | 1.200 | 1.110 | 1.110 | 1.110 | 2,715 |
| 2026-07-15 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 6,900 |
| 2026-07-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-07-13 | 1.210 | 1.210 | 1.100 | 1.100 | 1.100 | 10,043 |
| 2026-07-10 | 1.100 | 1.150 | 1.100 | 1.100 | 1.100 | 30,665 |
| 2026-07-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,207 |
| 2026-07-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,700 |
| 2026-07-07 | 1.030 | 1.100 | 1.030 | 1.100 | 1.100 | 700 |
| 2026-07-06 | 1.160 | 1.160 | 1.100 | 1.100 | 1.100 | 9,846 |
| 2026-07-03 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 300 |
| 2026-07-02 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 1,300 |
| 2026-06-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 176 |
| 2026-06-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-06-26 | 1.150 | 1.300 | 1.110 | 1.150 | 1.150 | 4,401 |
| 2026-06-25 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2026-06-24 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2026-06-23 | 1.280 | 1.280 | 1.110 | 1.260 | 1.260 | 1,951 |
| 2026-06-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 210 |
| 2026-06-19 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 835 |
| 2026-06-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-06-17 | 1.150 | 1.300 | 1.150 | 1.300 | 1.300 | 5,200 |
| 2026-06-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 333 |
| 2026-06-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,237 |
| 2026-06-12 | 1.030 | 1.240 | 1.020 | 1.190 | 1.190 | 9,386 |
| 2026-06-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 138 |
| 2026-06-10 | 1.240 | 1.240 | 1.010 | 1.010 | 1.010 | 1,200 |
| 2026-06-09 | 1.100 | 1.230 | 1.100 | 1.230 | 1.230 | 1,003 |
| 2026-06-08 | 1.060 | 1.290 | 1.050 | 1.290 | 1.290 | 897 |
| 2026-06-05 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 485 |
| 2026-06-04 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 7,800 |
| 2026-06-03 | 1.200 | 1.200 | 1.100 | 1.100 | 1.100 | 13,304 |
| 2026-06-02 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 128 |
| 2026-06-01 | 1.050 | 1.100 | 1.050 | 1.050 | 1.050 | 756 |
| 2026-05-29 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 398 |
| 2026-05-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-05-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 5,800 |
| 2026-05-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 3,326 |
| 2026-05-25 | 1.340 | 1.340 | 1.250 | 1.250 | 1.250 | 814 |
| 2026-05-22 | 1.340 | 1.340 | 1.250 | 1.250 | 1.250 | 258 |
| 2026-05-21 | 1.250 | 1.350 | 1.250 | 1.350 | 1.350 | 757 |
| 2026-05-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 253 |
| 2026-05-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 307 |
| 2026-05-15 | 1.250 | 1.350 | 1.250 | 1.350 | 1.350 | 660 |
| 2026-05-14 | 1.250 | 1.350 | 1.250 | 1.250 | 1.250 | 2,013 |
| 2026-05-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,200 |
| 2026-05-12 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 200 |
| 2026-05-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,418 |
| 2026-05-08 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 677 |
| 2026-05-07 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 1,400 |
| 2026-05-06 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-05-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-05-04 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-05-01 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 151 |
| 2026-04-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-04-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-04-28 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-04-27 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 700 |
| 2026-04-24 | 1.350 | 1.350 | 1.260 | 1.260 | 1.260 | 1,331 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.