Morguard Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 117.28 | 118.00 | 117.02 | 117.10 | 116.90 | 1,019 |
| 2026-07-20 | 120.00 | 120.00 | 117.11 | 117.25 | 117.05 | 5,363 |
| 2026-07-17 | 118.15 | 118.15 | 118.00 | 118.00 | 117.79 | 1,244 |
| 2026-07-16 | 118.10 | 119.00 | 117.50 | 118.94 | 118.73 | 4,033 |
| 2026-07-15 | 120.21 | 120.21 | 119.95 | 119.95 | 119.74 | 2,612 |
| 2026-07-14 | 120.81 | 121.35 | 120.10 | 120.10 | 119.89 | 3,701 |
| 2026-07-13 | 120.67 | 121.63 | 120.67 | 121.35 | 121.14 | 2,061 |
| 2026-07-10 | 120.84 | 121.00 | 120.80 | 121.00 | 120.79 | 1,095 |
| 2026-07-06 | 123.58 | 123.58 | 123.58 | 123.58 | 123.37 | 101 |
| 2026-07-03 | 122.00 | 122.00 | 121.10 | 121.10 | 120.89 | 1,050 |
| 2026-07-02 | 122.07 | 123.80 | 122.00 | 122.00 | 121.79 | 567 |
| 2026-06-30 | 122.00 | 124.43 | 122.00 | 124.43 | 124.21 | 586 |
| 2026-06-29 | 121.99 | 122.00 | 121.99 | 122.00 | 121.79 | 464 |
| 2026-06-26 | 121.91 | 122.00 | 121.90 | 122.00 | 121.79 | 615 |
| 2026-06-25 | 121.12 | 121.12 | 121.11 | 121.11 | 120.90 | 388 |
| 2026-06-23 | 122.10 | 122.10 | 121.08 | 121.09 | 120.88 | 2,558 |
| 2026-06-22 | 121.59 | 121.59 | 121.59 | 121.59 | 121.38 | 166 |
| 2026-06-19 | 125.81 | 125.81 | 124.95 | 124.95 | 124.73 | 292 |
| 2026-06-18 | 122.48 | 122.48 | 122.48 | 122.48 | 122.27 | 276 |
| 2026-06-16 | 123.99 | 125.85 | 123.99 | 125.85 | 125.63 | 502 |
| 2026-06-15 | 122.00 | 122.00 | 122.00 | 122.00 | 121.79 | 117 |
| 2026-06-12 | 121.85 | 122.00 | 121.00 | 121.00 | 120.59 | 1,639 |
| 2026-06-10 | 121.02 | 121.02 | 121.00 | 121.00 | 120.59 | 585 |
| 2026-06-08 | 121.95 | 122.00 | 121.01 | 121.01 | 120.60 | 1,315 |
| 2026-06-05 | 122.00 | 122.00 | 121.75 | 122.00 | 121.59 | 1,006 |
| 2026-06-04 | 122.00 | 122.00 | 122.00 | 122.00 | 121.59 | 211 |
| 2026-06-03 | 120.86 | 122.00 | 120.49 | 121.53 | 121.12 | 5,511 |
| 2026-06-02 | 119.00 | 119.00 | 118.43 | 118.43 | 118.03 | 760 |
| 2026-06-01 | 118.28 | 121.50 | 118.02 | 121.00 | 120.59 | 2,825 |
| 2026-05-29 | 119.78 | 120.00 | 118.02 | 118.02 | 117.62 | 4,411 |
| 2026-05-28 | 120.80 | 120.89 | 118.00 | 119.80 | 119.39 | 1,933 |
| 2026-05-27 | 120.01 | 121.37 | 120.00 | 121.37 | 120.96 | 1,036 |
| 2026-05-26 | 121.50 | 121.50 | 121.00 | 121.00 | 120.59 | 293 |
| 2026-05-22 | 120.54 | 120.54 | 120.41 | 120.41 | 120.00 | 210 |
| 2026-05-21 | 121.72 | 122.16 | 121.00 | 121.00 | 120.59 | 921 |
| 2026-05-20 | 123.00 | 124.00 | 121.41 | 121.41 | 121.00 | 3,255 |
| 2026-05-19 | 121.63 | 123.00 | 121.63 | 123.00 | 122.58 | 1,863 |
| 2026-05-15 | 122.50 | 125.78 | 122.25 | 125.29 | 124.87 | 2,133 |
| 2026-05-14 | 122.15 | 123.33 | 122.15 | 122.92 | 122.50 | 2,367 |
| 2026-05-13 | 125.16 | 125.16 | 121.75 | 121.75 | 121.34 | 1,824 |
| 2026-05-12 | 125.37 | 125.37 | 124.83 | 124.83 | 124.41 | 1,704 |
| 2026-05-11 | 124.88 | 127.40 | 122.36 | 124.84 | 124.42 | 1,914 |
| 2026-05-08 | 121.00 | 124.95 | 120.31 | 122.99 | 122.57 | 3,980 |
| 2026-05-07 | 120.93 | 120.93 | 120.26 | 120.26 | 119.85 | 325 |
| 2026-05-06 | 120.15 | 120.15 | 118.02 | 118.13 | 117.73 | 826 |
| 2026-05-04 | 120.00 | 120.68 | 120.00 | 120.15 | 119.74 | 1,211 |
| 2026-04-30 | 117.52 | 120.59 | 117.52 | 120.50 | 120.09 | 5,229 |
| 2026-04-29 | 120.94 | 120.94 | 118.00 | 118.80 | 118.40 | 599 |
| 2026-04-28 | 118.00 | 119.50 | 118.00 | 119.50 | 119.10 | 933 |
| 2026-04-27 | 120.88 | 120.88 | 117.82 | 117.82 | 117.42 | 940 |
| 2026-04-24 | 120.66 | 120.88 | 120.66 | 120.88 | 120.47 | 541 |
| 2026-04-23 | 116.39 | 116.39 | 116.39 | 116.39 | 116.00 | 101 |
| 2026-04-21 | 120.02 | 120.46 | 119.50 | 120.46 | 120.05 | 2,526 |
| 2026-04-20 | 120.50 | 120.50 | 120.06 | 120.06 | 119.65 | 219 |
← NewerPage 2 of 2 · 114 trading days
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.