Morguard Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	102.63	104.01	102.00	102.00	100.08	1,063
2023-10-11	102.15	103.61	102.02	102.67	100.74	3,855
2023-10-10	101.90	103.24	101.90	103.00	101.06	5,672
2023-10-06	101.50	102.50	100.75	102.50	100.57	4,042
2023-10-05	101.50	102.12	101.50	102.12	100.20	1,336
2023-10-04	102.00	102.26	101.50	101.50	99.588	4,482
2023-10-03	101.50	101.51	100.88	101.50	99.588	5,666
2023-10-02	101.50	101.75	101.50	101.63	99.715	1,239
2023-09-29	101.66	101.66	101.50	101.50	99.588	1,943
2023-09-28	102.49	103.18	101.65	102.52	100.59	1,951
2023-09-27	102.01	102.01	101.50	101.50	99.588	6,052
2023-09-26	102.51	102.51	102.00	102.00	100.08	5,911
2023-09-25	102.69	102.69	102.25	102.54	100.61	485
2023-09-22	102.52	102.59	102.25	102.25	100.32	1,464
2023-09-21	102.72	102.72	102.55	102.70	100.76	572
2023-09-20	102.12	102.52	102.00	102.24	100.31	1,898
2023-09-19	102.13	102.13	102.13	102.13	100.21	391
2023-09-18	103.45	103.45	102.46	102.46	100.53	1,320
2023-09-15	102.23	102.97	102.11	102.35	100.42	24,145
2023-09-14	102.55	102.55	102.55	102.55	100.61	224
2023-09-13	102.88	103.09	102.00	102.00	99.931	2,818
2023-09-11	102.49	102.66	102.12	102.12	100.05	761
2023-09-08	103.01	103.01	102.47	102.47	100.39	1,443
2023-09-07	103.00	103.98	102.75	102.75	100.67	384
2023-09-06	102.64	102.97	102.00	102.00	99.931	1,077
2023-09-05	102.72	103.47	102.72	103.47	101.37	1,565
2023-09-01	102.65	103.90	102.65	103.62	101.52	1,895
2023-08-31	102.50	102.65	102.50	102.65	100.57	2,356
2023-08-30	102.41	102.53	102.32	102.53	100.45	612
2023-08-29	102.81	102.95	102.81	102.95	100.86	211
2023-08-28	102.71	102.71	102.26	102.26	100.19	1,317
2023-08-25	102.89	102.89	102.52	102.80	100.71	1,526
2023-08-24	102.65	103.01	102.65	102.66	100.58	1,183
2023-08-23	103.26	103.30	102.65	102.65	100.57	1,590
2023-08-22	103.52	103.52	102.52	102.98	100.89	1,389
2023-08-21	103.00	103.00	102.47	102.64	100.56	1,802
2023-08-18	103.01	104.66	102.99	104.66	102.54	3,793
2023-08-17	103.22	103.22	103.00	103.00	100.91	1,157
2023-08-16	102.87	102.87	102.87	102.87	100.78	296
2023-08-15	102.88	104.98	102.88	103.97	101.86	1,957
2023-08-14	102.80	103.27	102.50	103.13	101.04	2,407
2023-08-11	103.28	103.28	103.28	103.28	101.18	202
2023-08-10	103.09	103.32	102.50	102.52	100.44	2,729
2023-08-09	102.51	103.09	102.50	103.09	101.00	3,040
2023-08-08	102.68	103.20	102.50	102.96	100.87	2,684
2023-08-04	103.51	103.51	103.51	103.51	101.41	144
2023-08-03	102.99	102.99	102.50	102.79	100.70	689
2023-08-02	103.18	103.18	102.50	102.50	100.42	1,391
2023-08-01	102.73	103.13	102.50	102.50	100.42	1,502
2023-07-31	103.00	103.00	102.00	102.66	100.58	1,963
2023-07-28	102.53	102.99	102.37	102.78	100.70	1,599
2023-07-27	103.00	103.09	103.00	103.09	101.00	306
2023-07-26	102.67	103.34	102.50	103.34	101.24	2,276
2023-07-25	102.66	102.66	102.50	102.50	100.42	2,478
2023-07-24	103.87	104.18	102.71	102.71	100.63	1,461
2023-07-21	102.00	103.45	101.64	103.45	101.35	6,780
2023-07-20	102.02	102.02	102.02	102.02	99.951	392
2023-07-19	101.96	102.77	101.96	102.19	100.12	3,665
2023-07-18	102.38	102.38	101.50	101.50	99.441	3,128
2023-07-17	102.10	102.10	101.50	101.50	99.441	792

← NewerPage 13 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.