Morguard Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	119.00	119.00	118.15	118.15	117.55	926
2026-01-13	118.99	118.99	118.99	118.99	118.38	154
2026-01-12	117.26	119.47	117.24	119.47	118.86	7,529
2026-01-08	116.51	117.99	116.25	117.96	117.36	11,759
2026-01-07	116.80	117.15	116.51	116.51	115.91	1,066
2026-01-06	116.50	116.84	116.50	116.50	115.90	4,305
2026-01-05	116.00	116.50	116.00	116.25	115.66	2,683
2026-01-02	116.00	116.00	115.40	115.99	115.40	932
2025-12-31	114.91	116.00	114.91	116.00	115.41	400
2025-12-30	115.39	115.80	115.00	115.00	114.41	2,443
2025-12-22	115.00	115.00	114.80	114.80	114.21	510
2025-12-19	115.01	115.40	114.75	114.89	114.30	4,093
2025-12-18	115.05	115.20	115.00	115.00	114.41	408
2025-12-17	115.25	115.25	115.00	115.00	114.41	582
2025-12-16	116.00	116.10	115.38	115.38	114.79	1,928
2025-12-15	115.30	116.00	115.30	115.51	114.92	1,327
2025-12-12	114.61	114.61	114.60	114.60	113.81	528
2025-12-11	115.02	115.11	114.51	114.51	113.73	403
2025-12-10	115.00	115.00	114.95	115.00	114.21	619
2025-12-09	114.50	114.50	114.50	114.50	113.72	683
2025-12-08	114.55	114.55	114.50	114.50	113.72	289
2025-12-05	115.00	115.00	114.50	114.50	113.72	943
2025-12-04	116.26	116.33	115.00	115.00	114.21	794
2025-12-03	116.48	116.48	116.48	116.48	115.68	235
2025-12-02	115.00	115.51	114.75	115.00	114.21	2,308
2025-12-01	115.00	115.31	114.50	114.50	113.72	1,239
2025-11-28	115.03	115.03	115.00	115.00	114.21	613
2025-11-26	115.00	115.00	115.00	115.00	114.21	315
2025-11-25	114.47	114.47	114.46	114.46	113.68	316
2025-11-24	113.51	114.00	113.51	114.00	113.22	2,314
2025-11-21	113.14	113.14	113.14	113.14	112.36	307
2025-11-20	114.50	114.56	111.55	111.55	110.79	2,383
2025-11-19	116.00	116.32	115.15	116.32	115.52	1,789
2025-11-18	115.22	115.53	115.20	115.20	114.41	1,321
2025-11-17	115.18	115.75	115.18	115.30	114.51	1,087
2025-11-14	118.00	118.00	115.18	115.18	114.39	3,499
2025-11-13	118.25	118.25	118.00	118.10	117.29	2,600
2025-11-12	118.93	118.93	118.00	118.25	117.44	3,317
2025-11-11	117.49	118.72	117.49	117.54	116.73	2,811
2025-11-10	116.51	117.00	116.50	117.00	116.20	861
2025-11-07	116.00	116.00	116.00	116.00	115.20	180
2025-11-06	116.00	116.01	116.00	116.01	115.21	439
2025-11-05	114.00	116.78	114.00	116.75	115.95	696
2025-11-04	116.50	116.50	116.50	116.50	115.70	236
2025-11-03	115.98	116.00	115.01	115.01	114.22	2,443
2025-10-31	115.81	116.33	115.81	116.33	115.53	3,147
2025-10-30	115.01	115.01	115.00	115.00	114.21	589
2025-10-29	115.00	115.00	115.00	115.00	114.21	200
2025-10-28	113.67	114.40	113.67	114.20	113.42	1,308
2025-10-27	114.06	114.06	114.00	114.00	113.22	602
2025-10-24	114.36	114.36	114.01	114.01	113.23	208
2025-10-23	112.77	114.40	112.77	114.40	113.62	726
2025-10-22	114.50	114.58	112.70	112.70	111.93	3,602
2025-10-21	115.50	115.50	113.99	114.50	113.72	3,073
2025-10-20	116.59	116.59	115.13	115.13	114.34	733
2025-10-17	115.57	115.57	115.57	115.57	114.78	189
2025-10-16	115.50	115.50	115.50	115.50	114.71	105
2025-10-15	115.75	115.75	115.11	115.11	114.32	597
2025-10-14	115.03	116.60	115.03	115.72	114.92	806
2025-10-10	115.15	115.50	115.02	115.38	114.59	1,602

← NewerPage 4 of 21 · 1,206 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.