Morguard Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-14	102.00	102.00	101.88	101.88	99.813	364
2023-07-13	101.63	102.00	101.50	102.00	99.931	1,265
2023-07-12	101.51	102.08	101.50	101.64	99.578	1,790
2023-07-11	102.00	102.01	101.05	101.68	99.617	2,540
2023-07-10	103.08	103.08	102.36	102.54	100.46	1,740
2023-07-07	104.33	104.59	102.94	102.94	100.85	1,169
2023-07-06	102.99	105.38	102.94	105.30	103.16	4,713
2023-07-05	103.00	103.00	102.72	102.72	100.64	1,364
2023-07-04	102.00	103.00	102.00	102.49	100.41	1,182
2023-06-30	101.21	102.85	101.00	102.00	99.931	1,984
2023-06-29	101.19	102.21	101.19	102.13	100.06	3,390
2023-06-28	102.24	102.24	101.13	101.23	99.177	1,156
2023-06-27	102.28	102.48	101.38	101.47	99.412	1,823
2023-06-26	101.40	102.04	101.01	101.01	98.961	1,218
2023-06-23	101.00	102.00	100.21	101.08	99.030	2,745
2023-06-22	103.31	103.31	101.00	102.23	100.16	4,906
2023-06-21	103.08	103.08	102.99	103.06	100.97	536
2023-06-20	102.85	102.85	102.72	102.72	100.64	492
2023-06-19	102.99	103.14	102.99	103.14	101.05	272
2023-06-16	103.00	103.12	100.80	103.09	101.00	8,397
2023-06-15	104.38	104.38	102.62	103.00	100.91	2,224
2023-06-14	106.26	106.26	104.39	104.39	102.27	889
2023-06-13	107.50	108.14	106.64	106.64	104.33	1,005
2023-06-12	108.33	109.38	107.78	108.28	105.93	2,450
2023-06-09	109.61	109.61	108.12	108.32	105.97	1,620
2023-06-08	107.12	108.92	106.51	108.92	106.56	4,077
2023-06-07	107.43	109.44	107.43	108.01	105.67	2,935
2023-06-06	103.38	107.22	103.38	106.81	104.50	1,716
2023-06-05	102.00	103.78	102.00	102.81	100.58	211,862
2023-06-02	101.57	102.21	100.51	102.00	99.790	5,634
2023-06-01	102.00	102.55	101.51	102.55	100.33	2,709
2023-05-31	102.00	102.21	102.00	102.00	99.790	3,391
2023-05-30	102.39	102.63	102.00	102.11	99.898	1,501
2023-05-29	102.37	103.43	102.37	103.43	101.19	1,650
2023-05-26	102.25	102.38	101.87	102.37	100.15	3,409
2023-05-25	102.30	102.73	102.25	102.26	100.04	5,466
2023-05-24	102.50	102.59	102.30	102.40	100.18	13,354
2023-05-23	103.01	103.45	102.30	102.50	100.28	4,159
2023-05-19	103.41	105.32	103.00	103.45	101.21	5,553
2023-05-18	103.17	103.90	102.90	103.50	101.26	1,784
2023-05-17	103.74	103.74	102.65	102.66	100.44	338
2023-05-16	102.63	102.88	102.63	102.88	100.65	1,756
2023-05-15	102.84	102.98	101.84	101.84	99.634	1,626
2023-05-12	102.02	103.20	102.02	103.18	100.94	5,700
2023-05-11	102.73	104.00	101.82	103.33	101.09	9,084
2023-05-10	101.83	103.50	101.83	101.98	99.771	899
2023-05-09	102.00	102.65	101.77	102.22	100.01	2,319
2023-05-08	102.01	102.49	102.00	102.07	99.859	2,299
2023-05-05	102.50	102.70	102.00	102.00	99.790	26,296
2023-05-04	102.50	102.50	102.00	102.03	99.820	7,083
2023-05-03	103.13	103.52	102.50	102.50	100.28	1,114
2023-05-02	103.00	103.53	102.50	103.52	101.28	3,206
2023-05-01	103.00	104.00	103.00	104.00	101.75	2,754
2023-04-28	103.85	104.00	103.29	103.29	101.05	1,030
2023-04-27	104.68	104.89	103.26	103.26	101.02	2,092
2023-04-26	103.00	104.42	103.00	104.42	102.16	3,419
2023-04-25	103.44	103.44	103.00	103.24	101.00	1,354
2023-04-24	103.74	104.04	102.99	104.04	101.79	3,024
2023-04-21	104.00	104.05	103.19	104.05	101.80	5,317
2023-04-20	104.06	105.31	103.60	105.31	103.03	2,230

← NewerPage 14 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.