Morguard Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	105.28	106.90	105.28	106.90	104.58	1,154
2023-04-18	104.23	104.23	104.23	104.23	101.97	464
2023-04-17	104.12	105.00	103.99	104.42	102.16	3,246
2023-04-14	105.75	105.75	103.47	103.47	101.23	1,721
2023-04-13	106.50	106.50	106.07	106.07	103.77	496
2023-04-12	109.97	109.97	104.60	106.32	104.02	1,422
2023-04-11	104.95	105.59	104.95	105.59	103.30	741
2023-04-10	102.38	105.67	102.38	105.67	103.38	4,554
2023-04-05	103.01	103.28	102.80	102.80	100.57	1,819
2023-04-04	104.01	104.36	102.23	103.64	101.39	3,638
2023-04-03	104.00	104.48	103.42	104.02	101.77	39,001
2023-03-31	105.12	105.12	102.73	103.74	101.49	6,261
2023-03-30	105.37	105.78	104.75	105.77	103.48	1,355
2023-03-29	105.36	105.47	104.26	105.47	103.19	2,044
2023-03-28	105.50	105.72	104.76	104.76	102.49	821
2023-03-27	105.08	105.46	104.50	105.46	103.18	2,710
2023-03-24	105.78	106.46	105.78	106.46	104.15	418
2023-03-23	107.33	107.33	106.00	106.00	103.70	810
2023-03-22	107.65	108.30	106.00	106.05	103.75	3,451
2023-03-21	105.92	109.03	105.92	107.51	105.18	2,038
2023-03-20	105.00	107.78	104.44	104.44	102.18	3,646
2023-03-17	107.92	111.51	103.45	103.45	101.21	7,092
2023-03-16	106.75	109.80	106.75	109.80	107.42	1,006
2023-03-15	108.00	108.00	107.50	107.50	105.17	3,932
2023-03-14	107.00	108.14	107.00	107.90	105.56	1,225
2023-03-13	109.31	109.31	106.69	107.40	104.93	4,351
2023-03-10	110.00	110.00	109.80	109.80	107.27	1,400
2023-03-09	111.00	111.00	110.00	110.48	107.94	4,690
2023-03-08	110.51	111.27	110.50	110.76	108.21	600
2023-03-07	111.99	112.00	111.25	111.57	109.00	3,805
2023-03-06	111.00	112.00	110.99	111.99	109.41	1,829
2023-03-03	110.00	112.00	110.00	111.15	108.59	27,989
2023-03-02	109.51	109.51	108.94	108.95	106.44	671
2023-03-01	110.00	110.68	110.00	110.01	107.48	5,774
2023-02-28	110.51	110.51	110.00	110.00	107.47	8,101
2023-02-27	111.53	111.57	111.50	111.57	109.00	403
2023-02-24	112.00	113.71	111.77	111.77	109.20	1,215
2023-02-23	113.25	113.74	111.76	113.74	111.12	778
2023-02-22	115.14	115.14	112.69	112.92	110.32	3,353
2023-02-21	116.51	116.51	116.24	116.24	113.56	422
2023-02-17	117.51	118.50	117.50	118.50	115.77	1,451
2023-02-16	116.96	119.21	116.96	118.64	115.91	1,766
2023-02-15	116.15	119.06	116.15	117.89	115.18	526
2023-02-14	115.88	117.33	115.88	117.33	114.63	1,261
2023-02-13	119.01	119.01	118.03	118.03	115.31	412
2023-02-10	123.51	123.51	119.97	120.12	117.35	2,851
2023-02-09	122.99	123.96	122.26	122.79	119.96	7,702
2023-02-08	116.90	122.79	116.90	122.79	119.96	1,959
2023-02-07	116.99	120.76	116.99	120.76	117.98	1,661
2023-02-06	116.63	117.87	116.00	117.48	114.77	1,685
2023-02-03	121.99	121.99	119.25	119.25	116.50	6,345
2023-02-02	118.27	124.01	117.97	122.54	119.72	5,326
2023-02-01	117.43	118.08	114.55	118.08	115.36	3,149
2023-01-31	116.88	117.32	115.03	117.32	114.62	2,168
2023-01-30	117.00	117.00	114.44	114.44	111.80	5,278
2023-01-27	115.00	117.94	115.00	117.09	114.39	2,957
2023-01-26	110.50	113.36	110.50	113.01	110.41	4,719
2023-01-25	112.35	112.35	111.25	112.34	109.75	715
2023-01-24	109.80	113.72	109.50	112.92	110.32	4,327
2023-01-23	110.43	111.26	109.80	110.98	108.42	3,054

← NewerPage 15 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.