Morguard Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-10	118.73	120.00	118.45	118.45	117.44	3,343
2025-07-09	116.05	118.50	116.05	118.00	116.99	1,403
2025-07-07	117.26	117.79	117.26	117.79	116.78	263
2025-07-04	117.35	117.99	117.35	117.99	116.98	1,300
2025-07-03	116.48	116.48	116.48	116.48	115.48	107
2025-07-02	117.29	117.55	114.10	116.96	115.96	3,889
2025-06-30	114.30	115.00	113.27	113.27	112.30	2,758
2025-06-27	113.01	114.66	113.00	114.00	113.03	3,507
2025-06-26	113.14	113.92	113.03	113.92	112.95	3,836
2025-06-25	113.03	113.49	113.00	113.00	112.03	11,982
2025-06-24	114.14	114.20	113.00	113.50	112.53	17,415
2025-06-23	114.00	114.00	114.00	114.00	113.03	152
2025-06-20	113.50	114.10	113.50	114.10	113.12	635
2025-06-19	113.01	113.01	113.01	113.01	112.04	600
2025-06-18	113.50	113.55	113.00	113.00	112.03	2,055
2025-06-17	113.50	113.51	113.00	113.00	112.03	2,066
2025-06-13	113.45	114.08	113.33	113.33	112.16	1,164
2025-06-12	113.22	113.50	113.22	113.50	112.33	399
2025-06-11	114.30	114.30	114.30	114.30	113.12	315
2025-06-10	115.01	115.51	114.52	114.53	113.35	1,952
2025-06-09	113.00	113.78	113.00	113.50	112.33	4,201
2025-06-06	112.80	112.80	112.10	112.10	110.95	3,300
2025-06-05	113.13	113.13	112.03	112.03	110.88	550
2025-06-04	113.06	113.44	112.75	113.44	112.27	1,880
2025-06-03	112.50	113.25	112.50	113.25	112.08	11,496
2025-06-02	112.26	113.25	112.26	112.45	111.29	1,361
2025-05-30	112.75	112.75	111.75	111.75	110.60	3,428
2025-05-29	113.07	113.07	113.07	113.07	111.91	168
2025-05-28	113.18	113.18	113.15	113.15	111.98	315
2025-05-27	112.58	113.00	112.58	113.00	111.84	1,016
2025-05-26	112.51	112.60	112.20	112.20	111.04	1,108
2025-05-23	111.68	112.00	111.67	112.00	110.85	1,688
2025-05-22	112.50	112.50	112.20	112.50	111.34	600
2025-05-21	112.02	113.72	111.67	113.72	112.55	6,116
2025-05-20	113.00	113.00	113.00	113.00	111.84	9,000
2025-05-16	112.86	113.50	112.86	113.50	112.33	5,700
2025-05-15	113.00	113.00	112.00	112.82	111.66	4,207
2025-05-13	113.38	113.49	112.32	112.32	111.16	1,738
2025-05-12	113.05	114.00	113.00	113.00	111.84	2,943
2025-05-09	112.80	112.80	112.72	112.72	111.56	238
2025-05-08	112.96	112.96	112.96	112.96	111.80	201
2025-05-07	113.53	113.53	112.61	113.00	111.84	3,906
2025-05-06	113.34	113.34	113.34	113.34	112.17	125
2025-05-05	113.90	114.25	113.90	114.25	113.07	204
2025-05-02	116.80	116.80	114.41	114.41	113.23	741
2025-04-30	112.71	115.99	112.71	115.99	114.80	1,086
2025-04-25	111.60	111.60	111.60	111.60	110.45	396
2025-04-24	113.40	113.40	113.40	113.40	112.23	241
2025-04-23	112.64	112.94	111.51	111.51	110.36	1,293
2025-04-22	112.25	112.86	111.55	111.76	110.61	1,429
2025-04-21	112.00	112.00	112.00	112.00	110.85	109
2025-04-16	113.39	113.39	111.80	112.30	111.14	2,301
2025-04-14	112.05	112.50	111.81	111.81	110.66	1,070
2025-04-11	111.51	111.51	111.50	111.50	110.35	300
2025-04-10	113.23	113.39	111.50	111.77	110.62	5,100
2025-04-09	108.02	114.90	108.01	114.85	113.67	1,126
2025-04-08	113.15	113.15	107.77	107.77	106.66	1,155
2025-04-07	115.00	115.00	110.51	112.28	111.12	3,925
2025-04-04	117.24	117.24	115.00	115.02	113.84	603
2025-04-03	121.47	121.47	121.47	121.47	120.22	401

← NewerPage 6 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.