Margaux Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.830 | 1.830 | 1.810 | 1.810 | 1.810 | 2,470 |
| 2025-05-08 | 1.900 | 1.940 | 1.810 | 1.920 | 1.920 | 5,235 |
| 2025-05-07 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 200 |
| 2025-05-06 | 1.880 | 1.920 | 1.880 | 1.920 | 1.920 | 2,641 |
| 2025-05-05 | 2.000 | 2.000 | 1.820 | 1.820 | 1.820 | 4,901 |
| 2025-05-02 | 1.820 | 1.850 | 1.820 | 1.830 | 1.830 | 3,793 |
| 2025-05-01 | 2.000 | 2.000 | 1.810 | 1.810 | 1.810 | 1,980 |
| 2025-04-30 | 2.000 | 2.000 | 1.840 | 1.950 | 1.950 | 1,775 |
| 2025-04-29 | 1.900 | 1.900 | 1.890 | 1.900 | 1.900 | 1,714 |
| 2025-04-28 | 2.140 | 2.140 | 1.900 | 1.900 | 1.900 | 707 |
| 2025-04-25 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 302 |
| 2025-04-24 | 1.920 | 1.930 | 1.910 | 1.910 | 1.910 | 969 |
| 2025-04-23 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 537 |
| 2025-04-22 | 1.840 | 2.190 | 1.840 | 1.840 | 1.840 | 18,559 |
| 2025-04-21 | 2.100 | 2.100 | 1.890 | 1.890 | 1.890 | 1,077 |
| 2025-04-17 | 1.910 | 2.100 | 1.910 | 2.050 | 2.050 | 1,400 |
| 2025-04-16 | 1.810 | 2.200 | 1.810 | 1.850 | 1.850 | 700 |
| 2025-04-15 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1,108 |
| 2025-04-14 | 2.370 | 2.370 | 2.200 | 2.200 | 2.200 | 1,292 |
| 2025-04-11 | 2.130 | 2.150 | 1.950 | 1.950 | 1.950 | 9,000 |
| 2025-04-10 | 2.140 | 2.140 | 1.850 | 1.850 | 1.850 | 1,092 |
| 2025-04-09 | 1.990 | 2.000 | 1.650 | 1.800 | 1.800 | 9,910 |
| 2025-04-08 | 1.800 | 1.950 | 1.800 | 1.950 | 1.950 | 2,233 |
| 2025-04-07 | 1.900 | 1.950 | 1.810 | 1.810 | 1.810 | 5,362 |
| 2025-04-04 | 2.000 | 2.020 | 1.850 | 1.950 | 1.950 | 12,619 |
| 2025-04-03 | 2.340 | 2.340 | 2.050 | 2.050 | 2.050 | 1,492 |
| 2025-04-02 | 2.300 | 2.300 | 2.060 | 2.270 | 2.270 | 1,520 |
| 2025-04-01 | 2.380 | 2.380 | 1.880 | 2.160 | 2.160 | 15,235 |
| 2025-03-31 | 2.690 | 2.690 | 2.230 | 2.300 | 2.300 | 10,292 |
| 2025-03-28 | 2.790 | 2.790 | 2.360 | 2.400 | 2.400 | 8,923 |
| 2025-03-27 | 2.600 | 2.790 | 2.400 | 2.790 | 2.790 | 10,980 |
| 2025-03-26 | 2.250 | 2.800 | 1.900 | 2.350 | 2.350 | 35,206 |
| 2025-03-25 | 3.900 | 3.900 | 1.790 | 2.450 | 2.450 | 103,427 |
| 2025-03-24 | 4.800 | 5.450 | 3.220 | 3.950 | 3.950 | 123,322 |
| 2025-03-21 | 3.760 | 4.720 | 3.010 | 4.060 | 4.060 | 382,045 |
| 2025-03-20 | 1.700 | 2.500 | 1.700 | 2.500 | 2.500 | 80,839 |
| 2025-03-19 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 40,666 |
← NewerPage 7 of 7 · 397 trading days
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.