Morguard Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-08	112.48	113.78	112.48	113.78	112.09	6,730
2024-07-05	110.03	111.15	110.03	111.15	109.50	1,909
2024-07-04	110.13	111.49	110.13	111.44	109.78	400
2024-07-03	111.52	111.52	110.33	110.33	108.69	505
2024-07-02	111.05	112.44	111.05	112.08	110.41	704
2024-06-28	112.73	112.73	111.02	111.17	109.52	1,231
2024-06-27	111.01	112.95	111.01	112.85	111.17	1,019
2024-06-26	110.70	112.99	110.70	111.74	110.08	2,632
2024-06-25	110.62	111.84	110.62	110.66	109.02	2,377
2024-06-24	112.02	112.50	111.93	112.12	110.45	1,002
2024-06-21	110.00	111.83	110.00	110.01	108.38	7,034
2024-06-20	110.55	110.55	110.00	110.01	108.38	7,796
2024-06-19	110.00	112.91	110.00	110.55	108.91	7,484
2024-06-18	110.00	110.99	110.00	110.00	108.37	8,005
2024-06-17	110.75	110.95	110.00	110.01	108.38	26,074
2024-06-14	110.80	111.00	110.51	110.99	109.34	3,486
2024-06-13	111.01	111.01	111.00	111.00	109.20	791
2024-06-12	111.00	111.00	110.76	111.00	109.20	5,696
2024-06-11	111.00	111.44	110.75	110.75	108.96	4,554
2024-06-10	111.55	111.55	111.00	111.25	109.45	2,994
2024-06-07	111.00	111.58	111.00	111.05	109.25	1,847
2024-06-06	112.00	112.00	111.00	111.00	109.20	1,428
2024-06-05	112.00	112.20	111.00	111.34	109.54	2,645
2024-06-04	111.95	112.56	111.00	111.00	109.20	2,662
2024-06-03	111.74	111.74	111.00	111.47	109.67	1,402
2024-05-31	111.01	111.03	111.00	111.00	109.20	7,977
2024-05-30	111.00	111.50	111.00	111.00	109.20	804
2024-05-29	111.50	111.50	111.00	111.00	109.20	3,853
2024-05-28	111.01	111.01	111.00	111.00	109.20	402
2024-05-27	110.67	110.67	110.60	110.60	108.81	552
2024-05-24	112.17	112.17	111.00	111.00	109.20	1,049
2024-05-23	112.00	112.00	111.00	111.00	109.20	1,400
2024-05-22	112.06	112.06	111.00	111.00	109.20	3,131
2024-05-21	112.20	112.20	111.04	111.04	109.24	885
2024-05-17	111.06	112.50	111.06	111.90	110.09	1,057
2024-05-16	112.11	112.11	111.80	111.80	109.99	1,557
2024-05-15	112.24	114.48	112.23	114.48	112.63	6,361
2024-05-14	110.06	111.00	110.01	111.00	109.20	1,631
2024-05-13	110.16	110.52	110.00	110.00	108.22	1,649
2024-05-10	111.01	112.99	110.00	110.50	108.71	4,820
2024-05-09	110.94	111.35	110.94	111.00	109.20	1,932
2024-05-08	111.00	111.00	110.00	110.00	108.22	2,029
2024-05-07	110.19	110.20	110.19	110.20	108.42	274
2024-05-06	110.05	110.50	110.00	110.01	108.23	4,616
2024-05-03	110.05	110.06	110.00	110.00	108.22	1,814
2024-05-02	112.88	112.88	112.66	112.66	110.84	301
2024-05-01	110.05	111.00	110.05	111.00	109.20	557
2024-04-29	110.00	111.04	110.00	110.46	108.67	2,931
2024-04-26	110.72	111.01	110.00	110.30	108.51	1,991
2024-04-25	110.51	111.16	110.00	111.16	109.36	1,206
2024-04-24	110.51	110.51	110.51	110.51	108.72	290
2024-04-23	110.52	110.52	110.00	110.21	108.43	1,814
2024-04-22	113.89	113.89	110.18	111.67	109.86	1,185
2024-04-19	110.51	113.14	110.51	113.14	111.31	378
2024-04-18	113.89	113.89	113.89	113.89	112.05	103
2024-04-17	110.18	111.99	110.18	111.00	109.20	550
2024-04-15	112.30	112.30	109.90	109.90	108.12	1,378
2024-04-12	113.53	113.53	111.50	111.50	109.70	685
2024-04-11	113.00	113.00	113.00	113.00	111.17	252
2024-04-10	113.01	113.01	113.00	113.00	111.17	501

← NewerPage 10 of 21 · 1,205 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.2000 CAD
2026-06-15	0.2000 CAD
2026-03-16	0.2000 CAD
2025-12-15	0.2000 CAD
2025-09-15	0.2000 CAD
2025-06-16	0.2000 CAD
2025-03-14	0.2000 CAD
2024-12-16	0.2000 CAD
2024-09-16	0.1500 CAD
2024-06-14	0.1500 CAD
2024-03-14	0.1500 CAD
2023-12-14	0.1500 CAD
2023-09-14	0.1500 CAD
2023-06-14	0.1500 CAD
2023-03-14	0.1500 CAD
2022-12-14	0.1500 CAD
2022-09-14	0.1500 CAD
2022-06-14	0.1500 CAD
2022-03-14	0.1500 CAD
2021-12-14	0.1500 CAD
2021-09-14	0.1500 CAD
2021-06-14	0.1500 CAD
2021-03-12	0.1500 CAD
2020-12-14	0.1500 CAD
2020-09-14	0.1500 CAD
2020-06-12	0.1500 CAD
2020-03-12	0.1500 CAD
2019-12-13	0.1500 CAD
2019-09-13	0.1500 CAD
2019-06-13	0.1500 CAD
2019-03-14	0.1500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.