Morguard Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-09	116.00	116.00	115.13	115.13	114.34	288
2025-10-08	115.63	116.29	115.61	116.29	115.49	548
2025-10-07	115.99	115.99	115.99	115.99	115.19	188
2025-10-06	115.20	116.11	115.20	116.11	115.31	1,707
2025-10-03	115.05	115.25	115.00	115.20	114.41	4,015
2025-10-02	115.03	115.03	115.00	115.00	114.21	2,100
2025-10-01	115.24	115.24	115.03	115.03	114.24	670
2025-09-30	116.02	116.02	115.00	115.33	114.54	707
2025-09-29	115.07	115.39	115.00	115.39	114.60	1,600
2025-09-26	115.50	115.50	115.22	115.22	114.43	261
2025-09-25	115.30	115.49	115.00	115.00	114.21	1,756
2025-09-24	115.43	116.20	115.30	115.75	114.96	3,389
2025-09-23	115.77	115.99	115.59	115.76	114.97	600
2025-09-22	116.75	116.75	115.00	115.00	114.21	1,832
2025-09-19	116.63	116.63	116.63	116.63	115.83	876
2025-09-18	117.00	117.50	116.75	116.75	115.95	1,106
2025-09-17	118.22	118.22	118.22	118.22	117.41	147
2025-09-16	117.05	117.30	117.02	117.30	116.50	601
2025-09-15	116.96	116.96	116.96	116.96	116.16	100
2025-09-12	116.35	116.96	116.20	116.96	115.96	4,198
2025-09-11	116.95	116.95	116.80	116.80	115.80	243
2025-09-10	117.00	117.87	116.52	116.52	115.52	1,108
2025-09-09	115.56	116.74	115.56	116.53	115.53	1,390
2025-09-08	117.03	117.04	115.26	115.26	114.27	3,416
2025-09-05	117.38	117.93	117.35	117.93	116.92	742
2025-09-04	117.76	117.76	117.76	117.76	116.75	605
2025-09-02	117.02	117.51	117.02	117.30	116.30	809
2025-08-29	117.52	117.52	117.02	117.02	116.02	1,147
2025-08-28	118.25	118.25	117.50	117.50	116.50	1,667
2025-08-27	118.00	118.00	117.56	117.56	116.55	303
2025-08-26	117.51	117.69	117.50	117.50	116.50	12,789
2025-08-25	118.27	118.27	117.51	117.51	116.50	843
2025-08-22	116.99	117.55	116.97	117.55	116.54	2,939
2025-08-21	117.06	117.06	116.98	116.98	115.98	433
2025-08-20	117.75	117.75	117.05	117.05	116.05	4,497
2025-08-19	117.75	117.98	117.55	117.76	116.75	845
2025-08-18	117.74	117.75	117.03	117.60	116.59	3,760
2025-08-15	117.77	118.30	117.75	117.75	116.74	2,057
2025-08-14	118.48	118.50	117.75	117.75	116.74	2,616
2025-08-13	118.00	118.00	117.75	117.75	116.74	1,311
2025-08-12	117.32	118.49	117.32	118.49	117.48	379
2025-08-08	118.00	118.00	117.84	117.84	116.83	3,623
2025-08-07	118.00	118.00	118.00	118.00	116.99	1,072
2025-08-06	118.77	118.77	118.11	118.11	117.10	255
2025-08-05	118.85	118.85	118.00	118.00	116.99	387
2025-08-01	118.00	118.85	118.00	118.85	117.83	1,036
2025-07-31	118.11	118.75	118.00	118.21	117.20	1,042
2025-07-30	118.75	118.95	118.00	118.00	116.99	968
2025-07-29	118.70	118.84	117.82	117.82	116.81	929
2025-07-28	118.77	118.77	117.30	118.50	117.49	672
2025-07-25	117.10	118.01	117.10	118.00	116.99	714
2025-07-24	117.11	117.11	117.11	117.11	116.11	488
2025-07-23	117.10	117.22	117.10	117.10	116.10	1,245
2025-07-22	115.56	116.50	115.45	115.87	114.88	4,788
2025-07-21	116.74	116.74	115.81	116.50	115.50	5,563
2025-07-18	119.23	119.23	119.23	119.23	118.21	129
2025-07-17	119.70	119.70	118.01	119.00	117.98	892
2025-07-15	121.00	121.00	119.70	119.70	118.68	659
2025-07-14	121.27	121.63	121.27	121.63	120.59	807
2025-07-11	120.10	120.12	118.46	118.46	117.45	897

← NewerPage 5 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.