Morguard Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	110.00	112.27	110.00	110.72	107.87	3,788
2022-07-20	108.90	109.87	108.90	109.87	107.05	1,810
2022-07-19	108.45	109.32	108.45	108.90	106.10	797
2022-07-18	108.69	108.69	108.00	108.10	105.32	695
2022-07-15	108.41	108.89	108.41	108.89	106.09	829
2022-07-14	108.15	109.80	108.00	109.80	106.98	4,669
2022-07-13	108.02	110.82	108.00	110.80	107.95	2,869
2022-07-12	108.97	109.76	108.97	109.76	106.94	1,557
2022-07-11	110.25	111.35	108.99	111.35	108.49	2,219
2022-07-08	110.01	110.01	110.01	110.01	107.18	167
2022-07-07	110.00	110.55	109.22	110.55	107.71	743
2022-07-06	109.03	109.96	108.75	108.92	106.12	1,785
2022-07-05	109.92	109.92	109.00	109.01	106.21	1,958
2022-07-04	110.55	110.55	110.55	110.55	107.71	655
2022-06-30	110.01	112.62	108.16	109.00	106.20	4,541
2022-06-29	111.00	111.00	111.00	111.00	108.15	17,242
2022-06-28	111.01	111.01	110.51	110.87	108.02	2,170
2022-06-27	112.82	112.82	110.06	110.06	107.23	1,935
2022-06-24	110.06	111.00	110.06	111.00	108.15	838
2022-06-23	110.07	112.54	110.05	111.00	108.15	4,674
2022-06-22	114.25	114.25	110.05	110.05	107.22	2,509
2022-06-21	114.15	114.71	113.82	114.25	111.31	4,082
2022-06-20	113.00	114.27	113.00	114.00	111.07	1,300
2022-06-17	113.15	113.16	111.00	112.74	109.84	3,022
2022-06-16	114.50	114.56	108.10	113.39	110.48	15,122
2022-06-15	115.53	116.00	115.52	115.53	112.56	2,410
2022-06-14	116.45	116.45	115.02	116.00	113.02	4,741
2022-06-13	118.21	118.21	114.00	115.90	112.78	5,654
2022-06-10	120.03	120.04	118.30	118.30	115.11	5,004
2022-06-09	121.01	121.01	120.76	120.76	117.50	1,039
2022-06-08	120.00	122.00	120.00	122.00	118.71	3,815
2022-06-07	120.98	121.00	120.00	120.94	117.68	2,678
2022-06-06	125.05	125.05	120.55	120.55	117.30	2,502
2022-06-03	129.88	129.98	123.77	124.47	121.11	2,012
2022-06-02	122.84	124.53	122.84	124.53	121.17	1,064
2022-06-01	121.50	122.00	120.15	122.00	118.71	1,149
2022-05-31	120.52	122.96	119.24	120.47	117.22	7,600
2022-05-27	118.32	120.74	118.32	120.74	117.48	2,572
2022-05-26	118.00	120.22	117.33	117.91	114.73	3,363
2022-05-25	119.05	119.39	117.00	117.46	114.29	3,130
2022-05-24	123.24	123.24	119.35	121.68	118.40	1,023
2022-05-20	120.01	120.01	120.01	120.01	116.77	171
2022-05-19	120.03	123.00	120.00	123.00	119.68	1,782
2022-05-18	122.26	122.26	122.26	122.26	118.96	266
2022-05-16	120.39	120.39	120.39	120.39	117.14	238
2022-05-13	117.01	118.45	115.50	116.01	112.88	2,765
2022-05-12	115.40	115.40	114.00	114.43	111.34	3,065
2022-05-11	118.00	118.00	114.70	115.47	112.36	3,651
2022-05-10	118.06	118.06	117.21	117.25	114.09	5,193
2022-05-09	121.50	121.50	118.50	119.06	115.85	4,777
2022-05-06	124.25	124.25	121.73	122.49	119.19	3,485
2022-05-05	127.03	127.03	124.25	124.72	121.36	1,426
2022-05-04	124.50	128.02	124.50	127.35	123.92	4,000
2022-05-03	123.45	123.64	123.30	123.64	120.31	4,335
2022-05-02	126.00	126.01	123.97	124.78	121.42	11,035
2022-04-29	126.21	126.27	126.00	126.20	122.80	3,205
2022-04-28	126.02	127.26	126.01	126.49	123.08	2,213
2022-04-27	126.32	127.24	126.32	127.24	123.80	1,550
2022-04-26	127.27	127.77	125.57	126.32	122.91	4,643
2022-04-25	129.00	129.00	126.71	127.50	124.06	3,277

← NewerPage 18 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.