Morguard Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	130.00	131.49	129.00	129.16	125.68	10,261
2022-04-21	130.81	131.50	130.00	130.75	127.22	6,023
2022-04-20	132.52	132.52	130.76	130.87	127.34	1,555
2022-04-19	130.35	131.25	130.00	131.00	127.47	4,647
2022-04-18	130.63	130.75	130.00	130.26	126.75	3,584
2022-04-14	132.00	132.00	132.00	132.00	128.44	927
2022-04-13	132.05	132.64	130.81	132.00	128.44	2,516
2022-04-12	131.87	132.65	131.87	132.04	128.48	1,485
2022-04-11	132.35	132.35	131.52	131.52	127.97	896
2022-04-08	132.80	133.38	131.91	132.27	128.70	1,664
2022-04-07	133.99	135.00	132.86	133.58	129.98	2,021
2022-04-06	136.51	136.67	133.60	135.65	131.99	5,000
2022-04-05	134.35	135.01	134.35	134.45	130.82	1,237
2022-04-04	135.17	138.01	135.17	135.64	131.98	1,396
2022-04-01	138.08	138.08	137.28	137.29	133.59	1,016
2022-03-31	137.84	138.10	136.78	137.84	134.12	2,964
2022-03-30	136.01	138.00	136.00	137.60	133.89	4,180
2022-03-29	135.95	136.55	135.50	136.30	132.63	2,591
2022-03-25	136.96	136.96	133.56	134.01	130.40	3,124
2022-03-24	136.23	136.23	134.39	135.97	132.30	2,416
2022-03-23	135.92	136.88	135.92	136.88	133.19	2,387
2022-03-22	135.94	136.00	135.06	135.69	132.03	4,777
2022-03-21	133.72	136.00	133.72	134.95	131.31	1,858
2022-03-18	134.06	135.50	134.06	134.95	131.31	8,157
2022-03-17	132.59	135.89	132.59	134.87	131.23	2,305
2022-03-16	132.01	134.00	132.01	134.00	130.39	413
2022-03-15	132.36	133.20	131.88	132.53	128.96	3,886
2022-03-14	133.56	133.98	133.33	133.77	130.16	2,040
2022-03-11	133.45	134.11	132.46	134.11	130.35	2,696
2022-03-09	132.70	133.50	132.70	133.50	129.76	1,219
2022-03-08	130.53	133.98	129.46	133.98	130.22	7,806
2022-03-07	134.01	134.01	130.53	131.50	127.81	2,558
2022-03-04	135.26	135.26	134.67	134.67	130.89	315
2022-03-03	137.49	137.49	135.89	137.34	133.49	811
2022-03-02	133.10	137.22	133.10	135.83	132.02	2,781
2022-03-01	132.55	133.15	131.89	133.15	129.42	2,547
2022-02-28	132.87	132.87	132.87	132.87	129.14	2,328
2022-02-25	132.70	134.85	131.12	134.85	131.07	4,473
2022-02-24	131.99	132.35	131.23	132.00	128.30	2,237
2022-02-23	132.38	133.68	132.03	132.56	128.84	3,648
2022-02-22	131.98	132.63	131.60	132.38	128.67	3,618
2022-02-18	131.95	132.00	131.26	131.26	127.58	1,868
2022-02-17	132.26	133.79	131.36	131.36	127.68	6,100
2022-02-16	132.29	132.29	132.26	132.27	128.56	470
2022-02-15	132.04	132.04	132.04	132.04	128.34	197
2022-02-14	132.56	132.60	131.98	132.49	128.77	1,033
2022-02-11	130.46	132.97	130.46	131.23	127.55	1,948
2022-02-10	133.00	134.10	130.45	130.46	126.80	9,078
2022-02-09	132.00	132.80	131.79	131.79	128.09	6,523
2022-02-08	131.68	131.68	131.00	131.51	127.82	1,977
2022-02-07	132.00	132.00	130.45	130.45	126.79	5,138
2022-02-04	131.41	133.12	131.02	131.20	127.52	3,307
2022-02-03	130.79	132.11	130.54	131.22	127.54	2,179
2022-02-02	130.87	132.02	130.53	131.50	127.81	7,090
2022-02-01	131.49	132.56	131.42	131.50	127.81	5,678
2022-01-31	132.00	132.42	131.21	131.21	127.53	4,626
2022-01-28	131.16	132.85	130.50	132.50	128.78	6,379
2022-01-27	131.00	132.78	130.71	131.21	127.53	2,444
2022-01-26	130.00	131.19	130.00	131.19	127.51	813
2022-01-25	127.28	130.79	127.26	130.74	127.07	7,689

← NewerPage 19 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.