Morguard Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	130.00	130.01	126.46	128.05	124.46	6,906
2022-01-21	132.00	132.00	130.00	130.00	126.35	1,880
2022-01-20	132.99	132.99	132.01	132.01	128.31	782
2022-01-19	132.39	133.31	132.13	133.31	129.57	2,300
2022-01-18	131.41	133.00	130.21	130.21	126.56	6,803
2022-01-17	132.17	132.19	132.17	132.19	128.48	338
2022-01-14	131.51	131.53	129.88	131.00	127.33	3,851
2022-01-13	130.73	131.55	130.73	131.13	127.45	757
2022-01-12	131.05	131.85	130.99	131.50	127.81	1,309
2022-01-11	131.23	131.90	131.23	131.67	127.98	1,180
2022-01-10	131.26	131.26	130.03	130.57	126.91	2,107
2022-01-07	132.42	132.42	130.50	131.99	128.29	3,457
2022-01-06	133.01	135.23	132.67	132.99	129.26	5,075
2022-01-05	135.43	136.44	133.55	133.55	129.80	4,185
2022-01-04	136.98	136.99	135.00	135.97	132.16	1,975
2021-12-31	135.03	136.46	134.86	136.46	132.63	3,342
2021-12-30	133.00	135.41	132.00	135.29	131.50	5,675
2021-12-29	131.21	134.98	130.96	131.90	128.20	5,047
2021-12-23	132.55	134.00	132.00	132.24	128.53	3,552
2021-12-22	131.53	132.49	131.10	132.49	128.77	1,693
2021-12-21	130.50	132.00	130.50	132.00	128.30	4,146
2021-12-20	131.00	131.00	129.00	130.49	126.83	6,493
2021-12-17	130.00	132.13	129.60	132.13	128.42	4,976
2021-12-16	130.80	130.99	130.00	130.00	126.35	11,166
2021-12-15	130.50	130.50	129.05	130.35	126.69	13,206
2021-12-14	130.09	130.76	130.09	130.46	126.80	1,766
2021-12-13	132.02	132.02	130.98	131.40	127.57	5,148
2021-12-10	131.94	132.72	131.74	132.58	128.71	3,176
2021-12-09	130.11	130.34	130.00	130.34	126.54	6,551
2021-12-08	131.52	132.08	130.50	131.00	127.18	2,480
2021-12-07	132.51	134.41	132.45	132.45	128.59	1,143
2021-12-06	130.99	132.94	130.69	131.50	127.67	6,082
2021-12-03	131.01	131.62	130.78	131.01	127.19	5,850
2021-12-02	131.13	132.44	130.62	131.40	127.57	17,518
2021-12-01	133.00	135.46	132.29	132.29	128.43	4,403
2021-11-30	137.50	137.60	131.63	132.00	128.15	21,127
2021-11-29	138.01	138.89	137.55	137.55	133.54	467
2021-11-26	141.00	141.00	137.50	137.50	133.49	1,880
2021-11-25	141.21	143.98	141.02	141.02	136.91	1,770
2021-11-24	143.40	143.40	141.03	141.03	136.92	1,611
2021-11-23	143.01	143.01	140.22	140.82	136.71	2,459
2021-11-22	145.49	145.49	142.71	144.94	140.71	1,948
2021-11-19	140.20	143.99	140.20	143.74	139.55	2,000
2021-11-18	142.14	145.91	142.14	143.38	139.20	2,599
2021-11-17	145.50	146.63	144.59	146.63	142.35	5,903
2021-11-16	142.10	146.55	142.10	145.50	141.26	4,129
2021-11-15	144.55	144.55	141.57	143.06	138.89	2,601
2021-11-12	143.75	146.50	143.75	144.51	140.30	3,086
2021-11-11	139.89	145.47	139.88	144.26	140.05	9,067
2021-11-10	139.92	141.38	139.92	140.00	135.92	6,036
2021-11-09	139.79	139.79	138.74	139.25	135.19	5,678
2021-11-08	138.50	140.00	137.80	137.99	133.97	20,131
2021-11-05	134.18	138.49	134.18	138.49	134.45	4,062
2021-11-04	135.66	135.66	133.60	133.73	129.83	3,701
2021-11-03	136.47	137.05	135.00	135.00	131.06	7,114
2021-11-02	137.10	138.00	136.30	136.47	132.49	3,572
2021-11-01	136.53	138.31	136.53	137.21	133.21	2,842
2021-10-29	137.54	137.54	136.00	136.55	132.57	3,246
2021-10-28	135.62	138.81	135.62	137.70	133.68	3,518
2021-10-27	137.50	139.10	135.91	135.91	131.95	4,486

← NewerPage 20 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.