Morguard Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	107.21	108.02	107.02	108.02	105.39	2,124
2022-10-19	108.01	108.02	106.48	108.00	105.37	3,360
2022-10-18	108.00	108.45	107.90	108.10	105.46	1,586
2022-10-17	106.19	107.80	106.00	107.79	105.16	5,343
2022-10-14	106.51	106.51	106.19	106.19	103.60	1,735
2022-10-13	106.00	106.68	105.94	106.68	104.08	2,106
2022-10-12	108.28	109.72	106.55	106.55	103.95	11,499
2022-10-11	107.43	109.07	107.37	107.64	105.02	3,233
2022-10-07	110.01	110.01	108.03	108.03	105.40	848
2022-10-06	107.50	109.50	107.00	109.50	106.83	2,361
2022-10-05	106.64	108.17	106.61	107.65	105.03	1,446
2022-10-04	106.50	106.50	106.50	106.50	103.90	151
2022-10-03	109.00	109.00	108.49	108.49	105.84	330
2022-09-30	106.50	109.07	106.50	109.07	106.41	74,911
2022-09-29	105.00	105.91	104.49	105.03	102.47	1,929
2022-09-28	104.84	105.40	104.78	105.00	102.44	960
2022-09-27	105.11	105.11	104.39	104.50	101.95	3,156
2022-09-26	105.20	105.20	104.00	105.02	102.46	1,846
2022-09-23	107.99	107.99	104.00	104.80	102.24	11,916
2022-09-22	110.00	110.00	108.00	108.37	105.73	9,527
2022-09-21	108.60	110.00	108.60	109.00	106.34	1,713
2022-09-20	109.72	109.88	109.47	109.47	106.80	1,119
2022-09-19	112.96	112.96	109.29	111.38	108.66	2,617
2022-09-16	112.00	112.00	110.00	110.46	107.77	3,366
2022-09-15	111.55	111.55	111.00	111.05	108.34	4,823
2022-09-14	112.00	112.49	111.62	111.75	109.03	1,792
2022-09-13	112.50	112.74	111.00	111.00	108.15	1,459
2022-09-12	113.66	113.66	112.47	112.47	109.58	2,811
2022-09-09	113.00	113.66	113.00	113.66	110.74	1,723
2022-09-08	114.00	114.00	113.00	113.45	110.53	3,183
2022-09-07	114.25	115.48	114.25	114.52	111.58	1,195
2022-09-06	111.99	114.00	111.99	114.00	111.07	2,401
2022-09-02	114.00	114.00	114.00	114.00	111.07	618
2022-09-01	113.70	114.31	112.85	114.10	111.17	1,736
2022-08-31	112.51	114.50	112.50	114.50	111.56	5,673
2022-08-30	112.00	112.50	111.50	112.50	109.61	1,035
2022-08-29	112.04	112.25	112.00	112.25	109.37	4,243
2022-08-26	112.25	112.25	112.25	112.25	109.37	177
2022-08-24	111.68	115.02	111.54	113.71	110.79	1,822
2022-08-23	116.00	116.00	113.50	113.51	110.59	965
2022-08-19	114.21	114.47	113.33	114.47	111.53	520
2022-08-18	119.14	119.72	118.09	118.09	115.05	2,284
2022-08-17	119.33	120.88	119.33	120.88	117.77	929
2022-08-16	120.00	121.99	120.00	121.99	118.85	1,195
2022-08-15	119.50	123.00	118.75	121.15	118.04	3,522
2022-08-12	117.74	117.75	117.74	117.75	114.72	388
2022-08-11	117.99	119.74	117.99	119.74	116.66	1,639
2022-08-10	114.99	119.88	114.99	118.40	115.36	2,566
2022-08-09	112.99	115.00	112.99	114.30	111.36	1,249
2022-08-08	116.03	117.32	110.96	115.98	113.00	3,448
2022-08-05	113.02	115.63	111.67	114.55	111.61	3,204
2022-08-04	111.10	115.65	111.10	115.65	112.68	1,079
2022-08-03	114.48	114.48	112.86	112.86	109.96	339
2022-08-02	111.90	113.39	111.90	113.39	110.48	1,240
2022-07-29	109.13	111.01	109.13	110.56	107.72	1,175
2022-07-28	108.58	111.41	108.58	111.41	108.55	2,817
2022-07-27	112.08	112.08	108.70	110.17	107.34	1,846
2022-07-26	110.82	110.82	110.82	110.82	107.97	772
2022-07-25	111.49	113.00	111.49	112.77	109.87	1,143
2022-07-22	111.11	111.91	111.11	111.60	108.73	1,425

← NewerPage 17 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.