Morguard Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-09	113.78	113.78	112.38	112.38	110.56	502
2024-04-08	113.63	113.63	113.48	113.48	111.64	302
2024-04-05	113.19	113.19	113.19	113.19	111.36	106
2024-04-04	115.00	115.00	113.22	113.22	111.39	308
2024-04-03	112.50	114.76	112.50	114.76	112.90	627
2024-04-02	116.20	116.20	112.26	113.00	111.17	1,442
2024-04-01	115.55	117.54	115.55	117.54	115.64	1,482
2024-03-28	119.03	119.38	118.34	118.34	116.42	716
2024-03-27	118.28	122.00	118.23	122.00	120.03	357
2024-03-26	120.50	121.96	120.50	121.96	119.99	453
2024-03-25	118.51	122.58	118.51	119.79	117.85	1,137
2024-03-22	119.52	121.68	119.52	120.42	118.47	1,965
2024-03-21	119.88	119.89	119.88	119.89	117.95	636
2024-03-20	117.00	121.74	117.00	121.74	119.77	8,295
2024-03-19	113.48	117.05	113.48	117.05	115.16	3,510
2024-03-18	112.04	113.85	111.91	113.85	112.01	651
2024-03-15	114.49	114.49	111.66	111.66	109.85	3,218
2024-03-14	115.15	115.20	114.51	114.51	112.66	1,020
2024-03-13	114.19	116.90	114.05	116.90	114.86	911
2024-03-12	115.94	117.01	114.26	115.39	113.38	2,654
2024-03-11	114.50	114.50	114.50	114.50	112.50	112
2024-03-08	115.91	116.79	115.91	116.01	113.99	1,185
2024-03-07	116.04	116.47	116.00	116.00	113.98	609
2024-03-06	113.73	113.73	113.73	113.73	111.75	109
2024-03-05	111.40	116.51	111.40	116.01	113.99	5,908
2024-03-04	112.48	112.50	111.96	112.22	110.26	5,045
2024-03-01	110.59	112.63	110.55	112.13	110.17	1,855
2024-02-29	110.21	112.24	109.81	112.24	110.28	19,170
2024-02-28	110.25	111.95	110.25	111.82	109.87	4,602
2024-02-27	110.00	110.54	109.18	110.25	108.33	3,588
2024-02-26	110.00	110.57	110.00	110.00	108.08	1,824
2024-02-23	112.03	112.03	110.00	110.53	108.60	5,131
2024-02-22	110.13	111.00	110.13	110.14	108.22	761
2024-02-21	110.06	111.37	110.05	111.02	109.08	2,394
2024-02-20	111.01	111.01	110.50	110.50	108.57	2,134
2024-02-16	111.07	111.07	111.00	111.00	109.06	423
2024-02-15	111.55	111.99	111.55	111.99	110.04	2,399
2024-02-14	111.55	111.95	111.55	111.55	109.60	2,086
2024-02-13	112.00	112.10	111.55	111.55	109.60	4,666
2024-02-12	111.52	112.00	111.52	112.00	110.05	2,101
2024-02-09	111.28	112.79	111.28	112.78	110.81	476
2024-02-08	113.19	113.60	112.15	112.15	110.19	1,515
2024-02-07	111.57	113.00	111.57	112.79	110.82	820
2024-02-06	113.86	113.86	111.66	111.83	109.88	1,986
2024-02-05	112.35	112.35	112.00	112.00	110.05	951
2024-02-02	112.60	112.60	112.30	112.35	110.39	568
2024-02-01	112.04	112.04	111.15	111.94	109.99	558
2024-01-31	112.81	113.30	111.98	112.09	110.13	1,006
2024-01-30	112.45	114.00	112.45	113.63	111.65	777
2024-01-29	113.00	114.00	113.00	113.20	111.22	1,698
2024-01-26	111.49	114.00	111.49	112.90	110.93	4,295
2024-01-25	111.14	111.15	110.88	110.88	108.95	732
2024-01-24	110.86	110.86	110.85	110.85	108.92	831
2024-01-22	110.06	111.39	110.00	111.39	109.45	4,021
2024-01-19	111.35	112.00	111.07	112.00	110.05	1,597
2024-01-18	111.31	111.31	111.31	111.31	109.37	112
2024-01-17	112.19	113.09	111.85	112.69	110.72	2,411
2024-01-16	113.04	113.41	112.96	112.96	110.99	2,979
2024-01-12	114.00	114.31	114.00	114.31	112.32	354
2024-01-11	111.86	113.78	111.86	113.78	111.79	441

← NewerPage 11 of 21 · 1,209 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.