Margaux Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,000 |
| 2026-10-14 | 1.000 | 1.070 | 1.000 | 1.070 | 1.070 | 1,224 |
| 2026-10-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-10-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 205 |
| 2026-10-08 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 900 |
| 2026-10-07 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 816 |
| 2026-10-06 | 1.090 | 1.090 | 1.040 | 1.040 | 1.040 | 2,100 |
| 2026-10-05 | 1.200 | 1.200 | 1.050 | 1.090 | 1.090 | 7,091 |
| 2026-10-02 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 5,323 |
| 2026-10-01 | 1.100 | 1.100 | 1.010 | 1.010 | 1.010 | 10,870 |
| 2026-09-30 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2026-09-29 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2026-09-28 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 166 |
| 2026-09-25 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 110 |
| 2026-09-24 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-09-23 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-09-22 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-09-21 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 100 |
| 2026-09-18 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 1,211 |
| 2026-09-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-09-16 | 1.060 | 1.150 | 1.010 | 1.150 | 1.150 | 1,400 |
| 2026-09-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-09-14 | 1.250 | 1.250 | 1.150 | 1.150 | 1.150 | 5,490 |
| 2026-09-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 246 |
| 2026-09-10 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-09-09 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 200 |
| 2026-09-08 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 227 |
| 2026-09-04 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-09-03 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 199 |
| 2026-09-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 149 |
| 2026-09-01 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 100 |
| 2026-08-31 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-08-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 226 |
| 2026-08-27 | 1.140 | 1.140 | 1.080 | 1.100 | 1.100 | 501 |
| 2026-08-26 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 172 |
| 2026-08-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-08-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-08-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-08-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-08-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-08-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 500 |
| 2026-08-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-08-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-08-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-08-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-08-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-08-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-08-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 543 |
| 2026-08-06 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 900 |
| 2026-08-05 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 560 |
| 2026-08-04 | 1.180 | 1.180 | 1.100 | 1.100 | 1.100 | 4,970 |
| 2026-07-31 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 9,081 |
| 2026-07-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 9,910 |
| 2026-07-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-07-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-07-27 | 1.160 | 1.160 | 1.020 | 1.150 | 1.150 | 3,815 |
| 2026-07-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,800 |
| 2026-07-23 | 1.100 | 1.100 | 1.020 | 1.020 | 1.020 | 5,000 |
| 2026-07-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 420 |
| 2026-07-21 | 1.110 | 1.150 | 1.100 | 1.150 | 1.150 | 13,800 |
Page 1 of 5 · 249 trading daysOlder →
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.