Morguard Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	112.86	112.86	111.00	111.00	108.44	1,830
2023-01-19	114.35	114.35	112.98	112.99	110.39	537
2023-01-18	116.99	116.99	114.75	114.76	112.12	2,937
2023-01-17	116.24	116.24	116.14	116.14	113.47	3,568
2023-01-13	115.93	116.90	115.93	116.23	113.55	1,244
2023-01-12	119.63	119.78	116.01	117.72	115.01	2,048
2023-01-11	120.50	120.50	119.01	119.01	116.27	405
2023-01-10	117.00	120.64	116.90	120.00	117.24	9,483
2023-01-09	115.66	116.50	115.66	116.50	113.82	1,291
2023-01-06	109.74	117.53	109.74	117.10	114.40	4,578
2023-01-05	111.82	112.41	108.00	109.04	106.53	5,324
2023-01-04	112.46	112.46	111.18	111.80	109.23	2,186
2023-01-03	114.35	115.25	111.71	112.93	110.33	4,168
2022-12-30	112.43	112.46	112.43	112.46	109.87	768
2022-12-29	112.88	114.61	112.88	114.61	111.97	1,126
2022-12-28	109.01	113.57	109.01	113.55	110.94	5,109
2022-12-23	108.00	109.75	108.00	109.73	107.20	11,807
2022-12-22	107.76	108.40	107.54	108.01	105.52	12,372
2022-12-21	107.00	107.97	107.00	107.97	105.48	7,099
2022-12-20	107.50	107.54	107.00	107.25	104.78	3,753
2022-12-19	108.05	108.05	107.00	107.50	105.02	12,339
2022-12-16	108.00	108.90	107.81	107.99	105.50	8,550
2022-12-15	107.90	109.21	107.86	108.02	105.53	7,016
2022-12-14	109.00	110.01	108.00	108.19	105.70	4,470
2022-12-13	109.48	109.48	107.75	108.25	105.61	3,277
2022-12-12	109.85	110.00	107.55	107.78	105.15	6,279
2022-12-09	108.31	112.43	108.31	110.18	107.49	899
2022-12-08	109.98	113.61	109.98	113.05	110.29	3,398
2022-12-07	109.09	109.44	109.09	109.44	106.77	324
2022-12-06	109.16	110.00	108.50	108.50	105.85	3,990
2022-12-05	113.50	113.50	108.85	108.85	106.20	1,361
2022-12-02	113.50	113.74	111.95	113.50	110.73	1,772
2022-12-01	113.73	114.50	113.50	113.98	111.20	5,151
2022-11-30	110.44	114.68	110.17	114.34	111.55	9,055
2022-11-29	109.40	109.45	109.40	109.40	106.73	736
2022-11-28	108.04	109.80	108.04	109.78	107.10	2,256
2022-11-25	108.01	110.30	108.01	110.30	107.61	1,030
2022-11-24	107.05	108.42	107.03	108.00	105.37	5,187
2022-11-22	110.00	110.00	107.01	108.14	105.50	14,994
2022-11-21	108.00	108.00	108.00	108.00	105.37	261
2022-11-18	107.50	107.92	107.01	107.92	105.29	595
2022-11-17	107.77	108.29	106.25	108.29	105.65	1,655
2022-11-16	109.22	109.22	107.50	107.95	105.32	1,765
2022-11-15	108.25	108.26	107.92	107.92	105.29	1,356
2022-11-14	108.01	109.01	107.00	107.40	104.78	10,153
2022-11-11	110.50	110.99	108.69	108.69	106.04	2,270
2022-11-10	109.98	111.23	109.98	111.00	108.29	5,211
2022-11-09	108.01	109.99	108.00	109.99	107.31	2,682
2022-11-08	109.33	111.00	109.33	110.00	107.32	11,736
2022-11-07	106.79	109.00	106.67	108.77	106.12	2,204
2022-11-04	108.42	108.42	106.93	108.00	105.37	2,223
2022-11-03	112.74	112.74	108.01	108.94	106.28	4,807
2022-11-01	111.99	112.00	111.50	111.50	108.78	2,449
2022-10-31	110.00	111.99	110.00	111.99	109.26	2,044
2022-10-28	108.01	111.22	107.50	111.22	108.51	2,101
2022-10-27	108.01	108.21	106.82	107.61	104.99	4,655
2022-10-26	111.00	111.25	109.58	109.89	107.21	5,022
2022-10-25	107.99	109.47	107.99	109.29	106.63	2,990
2022-10-24	108.99	109.00	108.99	109.00	106.34	632
2022-10-21	109.00	109.00	107.75	108.46	105.82	2,158

← NewerPage 16 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.