Morguard Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 112.99 | 113.00 | 112.08 | 112.14 | 110.80 | 931 |
| 2025-01-06 | 114.16 | 115.98 | 112.05 | 112.05 | 110.71 | 5,187 |
| 2025-01-03 | 114.65 | 114.65 | 114.02 | 114.02 | 112.66 | 272 |
| 2025-01-02 | 116.05 | 116.05 | 113.77 | 113.77 | 112.41 | 984 |
| 2024-12-31 | 114.00 | 116.32 | 114.00 | 116.32 | 114.93 | 331 |
| 2024-12-30 | 114.00 | 114.00 | 112.50 | 113.12 | 111.77 | 1,885 |
| 2024-12-27 | 114.99 | 114.99 | 114.00 | 114.50 | 113.13 | 919 |
| 2024-12-23 | 117.81 | 117.81 | 114.50 | 116.01 | 114.62 | 4,113 |
| 2024-12-20 | 117.11 | 118.91 | 117.11 | 118.51 | 117.09 | 4,831 |
| 2024-12-19 | 117.83 | 118.75 | 117.07 | 118.75 | 117.33 | 2,300 |
| 2024-12-18 | 120.51 | 120.84 | 117.79 | 117.81 | 116.40 | 3,471 |
| 2024-12-17 | 119.47 | 119.47 | 117.87 | 118.72 | 117.30 | 2,001 |
| 2024-12-16 | 119.19 | 119.24 | 119.19 | 119.24 | 117.82 | 1,267 |
| 2024-12-13 | 120.45 | 120.45 | 119.04 | 119.15 | 117.53 | 2,697 |
| 2024-12-12 | 120.80 | 120.88 | 119.27 | 120.45 | 118.81 | 1,637 |
| 2024-12-11 | 119.40 | 119.61 | 119.40 | 119.61 | 117.98 | 490 |
| 2024-12-10 | 121.07 | 121.09 | 119.30 | 119.30 | 117.68 | 1,939 |
| 2024-12-09 | 120.31 | 121.09 | 120.00 | 121.09 | 119.44 | 51,786 |
| 2024-12-06 | 120.98 | 120.98 | 119.10 | 120.31 | 118.67 | 1,738 |
| 2024-12-05 | 121.08 | 121.09 | 119.04 | 119.07 | 117.45 | 2,317 |
| 2024-12-04 | 122.17 | 122.18 | 121.09 | 121.09 | 119.44 | 1,422 |
| 2024-12-03 | 120.00 | 121.31 | 120.00 | 120.06 | 118.43 | 2,320 |
| 2024-12-02 | 118.62 | 119.83 | 118.40 | 119.32 | 117.70 | 2,190 |
| 2024-11-29 | 119.49 | 119.67 | 119.49 | 119.67 | 118.04 | 2,022 |
| 2024-11-28 | 122.99 | 123.00 | 122.99 | 122.99 | 121.32 | 2,237 |
| 2024-11-27 | 116.08 | 119.51 | 116.08 | 119.50 | 117.87 | 2,075 |
| 2024-11-26 | 116.99 | 118.57 | 116.81 | 116.81 | 115.22 | 1,946 |
| 2024-11-25 | 116.35 | 119.25 | 116.00 | 116.00 | 114.42 | 6,430 |
| 2024-11-22 | 117.34 | 117.34 | 116.75 | 116.75 | 115.16 | 2,150 |
| 2024-11-20 | 118.38 | 118.38 | 115.77 | 115.78 | 114.20 | 3,004 |
| 2024-11-19 | 116.82 | 118.38 | 116.59 | 118.38 | 116.77 | 21,111 |
| 2024-11-18 | 119.94 | 120.05 | 116.59 | 116.59 | 115.00 | 1,689 |
| 2024-11-14 | 118.60 | 118.60 | 116.94 | 117.77 | 116.17 | 665 |
| 2024-11-13 | 118.94 | 118.94 | 118.50 | 118.61 | 117.00 | 901 |
| 2024-11-12 | 120.96 | 120.97 | 118.65 | 118.75 | 117.13 | 2,293 |
| 2024-11-11 | 119.88 | 121.42 | 119.88 | 120.56 | 118.92 | 781 |
| 2024-11-08 | 121.10 | 122.93 | 121.10 | 122.93 | 121.26 | 1,133 |
| 2024-11-07 | 118.24 | 120.88 | 118.24 | 120.88 | 119.24 | 324 |
| 2024-11-06 | 119.40 | 120.65 | 119.40 | 120.65 | 119.01 | 206 |
| 2024-11-04 | 123.37 | 123.37 | 120.02 | 120.68 | 119.04 | 1,106 |
| 2024-11-01 | 118.16 | 119.85 | 118.16 | 119.85 | 118.22 | 217 |
| 2024-10-31 | 122.50 | 122.50 | 117.04 | 117.04 | 115.45 | 5,852 |
| 2024-10-30 | 122.98 | 122.98 | 122.50 | 122.50 | 120.83 | 438 |
| 2024-10-29 | 122.52 | 124.45 | 122.51 | 124.32 | 122.63 | 1,759 |
| 2024-10-25 | 123.26 | 124.00 | 123.26 | 124.00 | 122.31 | 1,381 |
| 2024-10-24 | 123.42 | 123.42 | 122.52 | 122.53 | 120.86 | 542 |
| 2024-10-23 | 122.53 | 122.53 | 122.53 | 122.53 | 120.86 | 444 |
| 2024-10-22 | 125.66 | 125.90 | 122.02 | 122.02 | 120.36 | 1,913 |
| 2024-10-21 | 123.58 | 123.58 | 123.30 | 123.30 | 121.62 | 386 |
| 2024-10-18 | 124.83 | 126.57 | 124.19 | 125.64 | 123.93 | 3,926 |
| 2024-10-17 | 123.21 | 123.23 | 122.00 | 122.00 | 120.34 | 1,754 |
| 2024-10-16 | 122.48 | 123.20 | 122.46 | 123.20 | 121.52 | 2,200 |
| 2024-10-15 | 121.31 | 122.46 | 121.30 | 122.46 | 120.79 | 730 |
| 2024-10-11 | 122.91 | 123.00 | 121.00 | 121.02 | 119.37 | 4,413 |
| 2024-10-10 | 121.57 | 122.98 | 121.57 | 122.98 | 121.31 | 2,105 |
| 2024-10-09 | 121.39 | 121.39 | 121.39 | 121.39 | 119.74 | 104 |
| 2024-10-08 | 123.45 | 123.45 | 121.07 | 121.10 | 119.45 | 851 |
| 2024-10-07 | 122.97 | 122.97 | 122.97 | 122.97 | 121.30 | 124 |
| 2024-10-04 | 125.00 | 125.00 | 120.59 | 120.59 | 118.95 | 2,205 |
| 2024-10-03 | 125.00 | 125.02 | 125.00 | 125.00 | 123.30 | 3,178 |
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.