Margaux Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1.870 | 2.000 | 1.800 | 1.900 | 1.900 | 6,167 |
| 2025-08-05 | 1.880 | 1.880 | 1.850 | 1.850 | 1.850 | 2,036 |
| 2025-08-01 | 1.920 | 1.920 | 1.890 | 1.920 | 1.920 | 1,700 |
| 2025-07-31 | 1.940 | 1.940 | 1.900 | 1.920 | 1.920 | 5,158 |
| 2025-07-30 | 2.110 | 2.110 | 1.920 | 1.920 | 1.920 | 1,937 |
| 2025-07-29 | 1.910 | 2.100 | 1.910 | 2.100 | 2.100 | 500 |
| 2025-07-28 | 1.910 | 2.030 | 1.910 | 2.000 | 2.000 | 900 |
| 2025-07-25 | 1.970 | 2.040 | 1.970 | 2.000 | 2.000 | 2,050 |
| 2025-07-24 | 2.040 | 2.040 | 1.990 | 1.990 | 1.990 | 1,313 |
| 2025-07-23 | 1.990 | 2.070 | 1.990 | 2.050 | 2.050 | 1,938 |
| 2025-07-22 | 1.990 | 2.110 | 1.900 | 1.900 | 1.900 | 4,242 |
| 2025-07-21 | 2.110 | 2.110 | 2.000 | 2.100 | 2.100 | 754 |
| 2025-07-18 | 2.000 | 2.000 | 1.810 | 1.890 | 1.890 | 7,376 |
| 2025-07-17 | 2.050 | 2.120 | 1.990 | 2.120 | 2.120 | 6,599 |
| 2025-07-16 | 2.060 | 2.060 | 2.000 | 2.050 | 2.050 | 7,850 |
| 2025-07-15 | 2.010 | 2.060 | 2.010 | 2.060 | 2.060 | 450 |
| 2025-07-14 | 2.250 | 2.250 | 2.120 | 2.120 | 2.120 | 5,097 |
| 2025-07-11 | 2.130 | 2.130 | 2.000 | 2.120 | 2.120 | 4,708 |
| 2025-07-10 | 2.170 | 2.170 | 2.010 | 2.010 | 2.010 | 8,141 |
| 2025-07-09 | 2.060 | 2.070 | 2.050 | 2.060 | 2.060 | 1,454 |
| 2025-07-08 | 2.190 | 2.200 | 2.190 | 2.200 | 2.200 | 226 |
| 2025-07-07 | 2.170 | 2.270 | 2.170 | 2.240 | 2.240 | 2,314 |
| 2025-07-04 | 2.350 | 2.350 | 2.150 | 2.150 | 2.150 | 5,075 |
| 2025-07-03 | 2.180 | 2.350 | 2.180 | 2.300 | 2.300 | 2,710 |
| 2025-07-02 | 2.190 | 2.340 | 2.160 | 2.240 | 2.240 | 2,330 |
| 2025-06-30 | 2.340 | 2.340 | 2.160 | 2.160 | 2.160 | 355 |
| 2025-06-27 | 2.450 | 2.450 | 2.140 | 2.340 | 2.340 | 2,067 |
| 2025-06-26 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 135 |
| 2025-06-25 | 2.300 | 2.300 | 2.110 | 2.110 | 2.110 | 5,088 |
| 2025-06-24 | 2.380 | 2.450 | 2.000 | 2.440 | 2.440 | 38,498 |
| 2025-06-23 | 2.400 | 2.400 | 2.020 | 2.020 | 2.020 | 1,315 |
| 2025-06-20 | 2.000 | 2.030 | 2.000 | 2.030 | 2.030 | 1,480 |
| 2025-06-19 | 2.300 | 2.300 | 2.000 | 2.060 | 2.060 | 8,567 |
| 2025-06-18 | 2.250 | 2.250 | 2.200 | 2.250 | 2.250 | 3,434 |
| 2025-06-17 | 2.140 | 2.500 | 2.050 | 2.300 | 2.300 | 2,801 |
| 2025-06-16 | 2.230 | 2.230 | 1.850 | 2.000 | 2.000 | 5,271 |
| 2025-06-13 | 2.100 | 2.200 | 2.100 | 2.200 | 2.200 | 4,910 |
| 2025-06-12 | 2.100 | 2.110 | 2.100 | 2.100 | 2.100 | 1,900 |
| 2025-06-11 | 2.140 | 2.150 | 2.100 | 2.100 | 2.100 | 7,285 |
| 2025-06-10 | 2.400 | 2.400 | 2.100 | 2.140 | 2.140 | 3,063 |
| 2025-06-09 | 2.500 | 2.500 | 2.120 | 2.160 | 2.160 | 17,646 |
| 2025-06-06 | 2.900 | 2.900 | 2.270 | 2.650 | 2.650 | 62,058 |
| 2025-06-05 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-06-04 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-06-03 | 2.690 | 3.180 | 2.400 | 3.180 | 3.180 | 11,396 |
| 2025-06-02 | 2.250 | 2.530 | 1.910 | 2.400 | 2.400 | 33,830 |
| 2025-05-30 | 1.750 | 1.900 | 1.710 | 1.890 | 1.890 | 19,024 |
| 2025-05-29 | 1.560 | 1.700 | 1.550 | 1.700 | 1.700 | 9,334 |
| 2025-05-28 | 1.550 | 1.690 | 1.550 | 1.560 | 1.560 | 1,960 |
| 2025-05-27 | 1.560 | 1.560 | 1.500 | 1.500 | 1.500 | 13,911 |
| 2025-05-26 | 1.810 | 1.810 | 1.600 | 1.640 | 1.640 | 3,574 |
| 2025-05-23 | 1.660 | 1.660 | 1.510 | 1.520 | 1.520 | 15,902 |
| 2025-05-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 310 |
| 2025-05-21 | 1.660 | 1.730 | 1.660 | 1.670 | 1.670 | 1,910 |
| 2025-05-20 | 1.640 | 1.750 | 1.640 | 1.700 | 1.700 | 9,302 |
| 2025-05-16 | 1.700 | 1.790 | 1.700 | 1.710 | 1.710 | 1,202 |
| 2025-05-15 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 2,554 |
| 2025-05-14 | 1.830 | 1.830 | 1.720 | 1.750 | 1.750 | 1,446 |
| 2025-05-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2025-05-12 | 1.810 | 1.850 | 1.760 | 1.850 | 1.850 | 3,200 |
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.