Morguard Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-10	112.26	114.30	112.26	114.30	112.31	312
2024-01-09	113.25	113.28	112.28	112.28	110.32	626
2024-01-08	107.98	113.00	107.98	111.50	109.55	3,128
2024-01-05	105.46	107.65	105.18	107.65	105.77	3,052
2024-01-04	106.16	107.00	105.37	106.36	104.50	2,041
2024-01-03	108.40	108.40	105.00	106.16	104.31	2,020
2024-01-02	105.00	107.88	104.20	105.55	103.71	2,575
2023-12-29	105.98	105.98	105.98	105.98	104.13	103
2023-12-28	107.00	107.00	105.40	106.20	104.35	829
2023-12-27	103.95	106.33	103.95	106.33	104.47	1,656
2023-12-22	103.01	104.55	103.00	104.00	102.19	4,515
2023-12-21	103.50	103.96	103.50	103.50	101.69	3,401
2023-12-20	103.50	104.00	103.50	103.67	101.86	3,181
2023-12-19	104.00	104.00	103.00	103.00	101.20	2,639
2023-12-18	104.44	104.44	103.00	103.00	101.20	3,390
2023-12-15	104.52	106.28	104.51	106.28	104.43	2,487
2023-12-14	105.03	106.02	104.41	106.00	104.15	4,364
2023-12-13	103.99	105.92	103.99	105.92	103.92	2,011
2023-12-12	103.17	103.68	102.50	103.68	101.73	3,437
2023-12-11	106.01	106.01	105.27	105.27	103.29	1,268
2023-12-08	107.64	108.46	107.64	108.46	106.42	367
2023-12-07	108.42	108.42	106.60	106.60	104.59	1,348
2023-12-06	107.95	108.00	107.95	108.00	105.97	592
2023-12-05	107.50	107.75	105.90	105.90	103.90	3,437
2023-12-04	106.90	107.56	106.73	107.56	105.53	2,619
2023-12-01	106.74	107.35	105.95	107.35	105.33	2,575
2023-11-30	103.55	106.58	102.00	106.58	104.57	10,625
2023-11-29	104.29	105.02	103.62	103.62	101.67	1,619
2023-11-28	105.00	105.00	105.00	105.00	103.02	352
2023-11-27	106.21	106.79	105.39	106.79	104.78	1,490
2023-11-24	103.25	104.61	103.25	104.55	102.58	1,400
2023-11-23	103.00	103.00	102.55	103.00	101.06	2,700
2023-11-22	103.80	103.80	103.01	103.01	101.07	1,411
2023-11-21	104.50	105.45	104.49	104.64	102.67	1,165
2023-11-20	105.99	106.73	105.25	106.10	104.10	1,071
2023-11-17	103.99	105.99	103.99	105.99	103.99	784
2023-11-16	103.17	104.00	103.17	104.00	102.04	1,372
2023-11-15	102.02	103.89	102.00	103.89	101.93	28,421
2023-11-14	101.76	102.22	101.76	102.00	100.08	14,104
2023-11-13	101.93	101.93	101.93	101.93	100.01	100
2023-11-09	102.39	102.40	101.75	101.75	99.833	1,399
2023-11-08	102.60	102.60	101.56	101.94	100.02	5,257
2023-11-07	103.20	103.22	103.20	103.22	101.28	805
2023-11-06	103.00	103.39	102.79	103.39	101.44	1,902
2023-11-03	102.01	103.46	102.00	103.06	101.12	2,703
2023-11-02	102.00	102.25	101.96	102.15	100.23	2,356
2023-11-01	100.90	102.00	100.90	101.99	100.07	1,264
2023-10-31	100.51	101.51	100.51	101.51	99.597	1,223
2023-10-30	100.75	100.98	100.54	100.54	98.646	315
2023-10-27	100.51	100.65	100.05	100.65	98.754	2,054
2023-10-26	100.77	101.00	100.25	100.60	98.705	2,125
2023-10-25	101.27	101.27	100.75	100.75	98.852	500
2023-10-24	101.00	101.00	101.00	101.00	99.097	416
2023-10-23	101.55	101.55	100.25	100.99	99.087	4,225
2023-10-20	102.00	102.88	101.75	101.75	99.833	4,794
2023-10-19	101.65	102.34	101.60	102.33	100.40	2,125
2023-10-18	102.86	102.86	101.60	102.00	100.08	1,553
2023-10-17	102.86	102.86	101.60	101.60	99.686	5,193
2023-10-16	102.50	102.50	101.88	101.88	99.960	823
2023-10-13	102.18	102.29	101.80	101.80	99.882	2,518

← NewerPage 12 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.