Morguard Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-10	116.00	117.00	115.86	115.86	115.47	1,348
2026-04-09	115.84	115.84	115.84	115.84	115.45	114
2026-04-08	115.31	115.31	115.31	115.31	114.92	137
2026-04-07	115.32	116.00	115.05	115.07	114.68	1,700
2026-04-06	115.01	115.50	115.01	115.50	115.11	231
2026-04-02	114.86	117.14	114.86	116.23	115.84	2,396
2026-04-01	115.51	115.51	115.50	115.50	115.11	502
2026-03-31	114.94	115.58	114.70	114.85	114.46	4,696
2026-03-30	115.76	116.00	114.75	114.75	114.36	3,903
2026-03-27	115.09	115.09	115.09	115.09	114.70	200
2026-03-26	115.25	117.18	115.25	115.85	115.46	8,801
2026-03-25	115.05	115.50	115.05	115.25	114.86	656
2026-03-24	114.77	115.07	114.77	115.05	114.66	593
2026-03-23	114.76	115.02	114.76	114.76	114.37	2,533
2026-03-20	115.69	115.80	114.75	114.75	114.36	12,176
2026-03-19	114.76	115.02	114.76	115.02	114.63	1,201
2026-03-18	115.00	115.73	114.76	115.52	115.13	7,702
2026-03-17	114.68	115.73	114.68	114.76	114.37	5,730
2026-03-16	115.26	115.50	114.90	115.45	115.06	10,288
2026-03-13	115.00	115.25	115.00	115.25	114.66	2,319
2026-03-12	115.50	115.50	115.00	115.00	114.41	2,409
2026-03-11	115.80	115.80	115.45	115.45	114.86	1,894
2026-03-10	115.70	115.80	115.49	115.50	114.91	2,514
2026-03-09	115.40	115.40	114.95	115.27	114.68	5,579
2026-03-06	115.00	115.30	115.00	115.00	114.41	3,008
2026-03-05	115.02	115.21	115.00	115.21	114.62	2,554
2026-03-04	115.00	115.00	114.61	114.61	114.02	4,061
2026-03-03	115.79	115.80	114.50	115.68	115.09	3,635
2026-03-02	115.25	115.78	115.20	115.20	114.61	1,024
2026-02-27	115.00	116.00	115.00	115.00	114.41	4,877
2026-02-26	115.00	115.01	115.00	115.00	114.41	4,056
2026-02-25	114.50	114.84	114.50	114.84	114.25	412
2026-02-24	115.00	115.00	114.71	114.99	114.40	630
2026-02-23	116.00	116.00	114.58	115.10	114.51	2,250
2026-02-20	115.00	115.00	114.00	114.87	114.28	2,027
2026-02-19	115.00	115.00	114.06	114.06	113.48	1,603
2026-02-18	114.40	115.69	114.40	114.89	114.30	3,666
2026-02-17	115.66	115.66	114.06	114.39	113.80	572
2026-02-13	115.00	115.00	114.06	114.06	113.48	2,302
2026-02-12	115.01	115.01	114.23	114.30	113.72	502
2026-02-11	116.00	116.00	115.37	115.37	114.78	3,668
2026-02-10	115.99	116.00	115.85	115.85	115.26	1,436
2026-02-09	116.01	116.50	115.56	115.99	115.40	4,195
2026-02-06	116.10	116.60	116.00	116.01	115.42	9,067
2026-02-05	116.40	116.40	116.25	116.25	115.66	512
2026-02-04	118.02	118.02	117.20	117.25	116.65	3,177
2026-02-03	119.59	119.59	118.00	118.10	117.50	2,543
2026-02-02	119.50	119.50	119.50	119.50	118.89	102
2026-01-30	118.32	118.32	118.00	118.00	117.40	2,204
2026-01-29	118.40	119.93	118.40	118.78	118.17	587
2026-01-28	119.00	119.00	119.00	119.00	118.39	352
2026-01-27	118.21	118.51	118.00	118.51	117.90	2,664
2026-01-26	120.10	121.00	120.00	120.50	119.88	1,948
2026-01-23	119.01	120.00	119.01	120.00	119.39	1,091
2026-01-22	118.02	119.53	118.02	118.55	117.94	1,258
2026-01-21	119.49	119.53	118.12	118.12	117.52	6,811
2026-01-20	119.98	119.98	118.00	118.01	117.41	6,149
2026-01-19	118.51	119.50	118.51	119.50	118.89	350
2026-01-16	118.99	119.02	118.00	119.00	118.39	3,858
2026-01-15	118.10	118.11	118.10	118.11	117.51	205

← NewerPage 3 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.