Morguard Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-02	121.83	121.83	121.83	121.83	120.57	144
2025-04-01	120.86	122.50	120.70	120.70	119.46	4,155
2025-03-31	120.02	120.71	119.55	120.71	119.47	2,119
2025-03-28	120.99	121.74	120.99	121.47	120.22	905
2025-03-27	120.50	122.00	120.25	120.25	119.01	4,989
2025-03-26	119.03	120.49	119.03	120.49	119.25	263
2025-03-25	118.77	120.49	118.77	120.49	119.25	240
2025-03-24	120.40	120.49	118.77	120.49	119.25	477
2025-03-21	119.30	120.49	118.38	120.49	119.25	1,254
2025-03-20	120.42	120.50	118.12	120.50	119.26	3,108
2025-03-19	120.16	120.49	119.02	120.49	119.25	1,807
2025-03-18	119.50	120.16	118.34	120.16	118.92	1,460
2025-03-17	120.22	120.48	118.10	119.50	118.27	3,126
2025-03-14	119.95	120.49	117.99	120.49	119.25	1,378
2025-03-13	118.43	120.44	118.20	120.15	118.71	642
2025-03-12	121.50	122.00	118.19	120.37	118.93	4,600
2025-03-11	120.20	121.37	119.99	121.37	119.92	4,846
2025-03-10	122.48	122.50	119.17	120.20	118.76	2,333
2025-03-07	120.88	122.00	120.39	122.00	120.54	7,110
2025-03-06	119.77	120.38	118.95	120.38	118.94	2,555
2025-03-05	119.47	121.25	119.24	120.00	118.57	54,748
2025-03-04	115.67	121.41	114.47	121.00	119.55	57,755
2025-03-03	113.98	116.92	113.98	116.00	114.61	4,044
2025-02-28	114.99	115.00	114.00	114.99	113.62	18,769
2025-02-27	111.00	114.50	111.00	113.00	111.65	3,787
2025-02-26	110.23	111.00	110.00	110.01	108.70	8,228
2025-02-25	111.88	111.98	109.40	109.40	108.09	2,062
2025-02-24	111.00	111.87	111.00	111.86	110.52	752
2025-02-21	111.40	112.18	110.00	112.18	110.84	3,709
2025-02-20	110.50	110.53	109.45	109.45	108.14	2,880
2025-02-19	110.50	110.50	110.49	110.50	109.18	403
2025-02-18	110.31	110.31	110.00	110.02	108.71	1,235
2025-02-14	112.50	112.50	111.01	111.99	110.65	1,540
2025-02-13	110.28	110.28	110.02	110.02	108.71	528
2025-02-12	111.10	111.10	109.52	110.64	109.32	1,597
2025-02-11	111.89	111.89	110.80	111.14	109.81	616
2025-02-10	112.39	113.86	112.02	112.02	110.68	1,150
2025-02-07	111.69	112.40	111.69	112.40	111.06	1,453
2025-02-06	111.75	111.75	110.49	110.75	109.43	1,292
2025-02-05	112.30	112.30	111.50	111.87	110.53	601
2025-02-04	110.00	113.86	108.35	109.79	108.48	2,452
2025-02-03	111.02	111.02	110.01	110.53	109.21	1,850
2025-01-31	112.14	114.80	111.10	111.97	110.63	3,287
2025-01-30	112.00	113.01	112.00	113.01	111.66	1,079
2025-01-29	112.69	112.74	112.00	112.18	110.84	1,395
2025-01-28	112.68	112.69	112.00	112.68	111.33	1,829
2025-01-27	112.04	112.50	112.00	112.00	110.66	2,193
2025-01-24	111.07	112.63	111.07	112.63	111.28	622
2025-01-23	111.07	111.50	111.07	111.50	110.17	503
2025-01-22	112.00	112.63	111.11	111.50	110.17	1,420
2025-01-21	111.88	111.88	111.88	111.88	110.54	138
2025-01-20	112.99	113.00	111.89	112.50	111.16	678
2025-01-17	111.50	113.00	111.50	113.00	111.65	6,869
2025-01-16	111.55	111.55	111.01	111.01	109.68	692
2025-01-15	111.50	112.50	111.25	111.25	109.92	1,133
2025-01-14	111.25	111.25	111.25	111.25	109.92	104
2025-01-13	112.98	112.98	111.00	111.00	109.67	3,842
2025-01-10	112.17	112.17	111.00	111.00	109.67	2,616
2025-01-09	113.08	113.08	113.08	113.08	111.73	105
2025-01-08	112.17	112.17	112.16	112.16	110.82	610

← NewerPage 7 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.