Margaux Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1.400 | 1.400 | 1.310 | 1.400 | 1.400 | 2,220 |
| 2026-01-26 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 2,803 |
| 2026-01-23 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 305 |
| 2026-01-22 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 2,505 |
| 2026-01-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 412 |
| 2026-01-20 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 527 |
| 2026-01-19 | 1.350 | 1.350 | 1.310 | 1.310 | 1.310 | 418 |
| 2026-01-16 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 792 |
| 2026-01-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 4,112 |
| 2026-01-14 | 1.300 | 1.390 | 1.300 | 1.390 | 1.390 | 530 |
| 2026-01-13 | 1.390 | 1.400 | 1.290 | 1.300 | 1.300 | 2,312 |
| 2026-01-12 | 1.310 | 1.390 | 1.310 | 1.390 | 1.390 | 305 |
| 2026-01-09 | 1.280 | 1.350 | 1.280 | 1.350 | 1.350 | 7,357 |
| 2026-01-08 | 1.280 | 1.310 | 1.280 | 1.310 | 1.310 | 1,670 |
| 2026-01-07 | 1.310 | 1.310 | 1.280 | 1.280 | 1.280 | 1,773 |
| 2026-01-06 | 1.250 | 1.310 | 1.250 | 1.310 | 1.310 | 3,735 |
| 2026-01-05 | 1.250 | 1.300 | 1.220 | 1.300 | 1.300 | 6,196 |
| 2026-01-02 | 1.250 | 1.320 | 1.250 | 1.320 | 1.320 | 510 |
| 2025-12-31 | 1.250 | 1.330 | 1.250 | 1.330 | 1.330 | 1,466 |
| 2025-12-30 | 1.260 | 1.320 | 1.220 | 1.320 | 1.320 | 1,538 |
| 2025-12-29 | 1.220 | 1.320 | 1.220 | 1.290 | 1.290 | 2,189 |
| 2025-12-24 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-12-23 | 1.260 | 1.340 | 1.260 | 1.340 | 1.340 | 300 |
| 2025-12-22 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 396 |
| 2025-12-19 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-12-18 | 1.320 | 1.400 | 1.220 | 1.270 | 1.270 | 6,590 |
| 2025-12-17 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 700 |
| 2025-12-16 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-12-15 | 1.220 | 1.340 | 1.220 | 1.340 | 1.340 | 1,295 |
| 2025-12-12 | 1.200 | 1.350 | 1.200 | 1.350 | 1.350 | 2,236 |
| 2025-12-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2025-12-10 | 1.180 | 1.370 | 1.170 | 1.370 | 1.370 | 10,420 |
| 2025-12-09 | 1.250 | 1.250 | 1.200 | 1.240 | 1.240 | 1,814 |
| 2025-12-08 | 1.250 | 1.280 | 1.150 | 1.150 | 1.150 | 4,007 |
| 2025-12-05 | 1.260 | 1.330 | 1.260 | 1.330 | 1.330 | 223 |
| 2025-12-04 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 700 |
| 2025-12-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 350 |
| 2025-12-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-12-01 | 1.270 | 1.270 | 1.200 | 1.200 | 1.200 | 1,643 |
| 2025-11-28 | 1.200 | 1.320 | 1.200 | 1.310 | 1.310 | 3,589 |
| 2025-11-27 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 574 |
| 2025-11-26 | 1.300 | 1.350 | 1.200 | 1.200 | 1.200 | 4,372 |
| 2025-11-25 | 1.370 | 1.370 | 1.240 | 1.250 | 1.250 | 2,370 |
| 2025-11-24 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 296 |
| 2025-11-21 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 150 |
| 2025-11-20 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 1,216 |
| 2025-11-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,471 |
| 2025-11-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 168 |
| 2025-11-17 | 1.360 | 1.480 | 1.360 | 1.480 | 1.480 | 609 |
| 2025-11-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 138 |
| 2025-11-13 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 900 |
| 2025-11-12 | 1.490 | 1.490 | 1.340 | 1.340 | 1.340 | 1,236 |
| 2025-11-11 | 1.400 | 1.450 | 1.330 | 1.450 | 1.450 | 16,460 |
| 2025-11-10 | 1.470 | 1.500 | 1.400 | 1.400 | 1.400 | 2,099 |
| 2025-11-07 | 1.460 | 1.460 | 1.400 | 1.400 | 1.400 | 385 |
| 2025-11-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,025 |
| 2025-11-05 | 1.360 | 1.410 | 1.350 | 1.400 | 1.400 | 1,759 |
| 2025-11-04 | 1.330 | 1.500 | 1.330 | 1.500 | 1.500 | 1,318 |
| 2025-11-03 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 2,699 |
| 2025-10-31 | 1.420 | 1.500 | 1.390 | 1.480 | 1.480 | 815 |
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.