Morguard Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-02	123.00	124.50	120.00	124.50	122.81	1,001
2024-10-01	123.00	125.20	123.00	124.76	123.06	1,472
2024-09-30	118.49	123.51	118.49	123.51	121.83	2,258
2024-09-27	124.00	124.00	116.58	118.32	116.71	12,654
2024-09-26	127.23	128.69	127.01	127.07	125.34	1,732
2024-09-25	127.98	128.46	127.89	127.89	126.15	1,434
2024-09-24	121.32	128.41	121.32	127.85	126.11	3,360
2024-09-23	120.40	120.57	120.40	120.50	118.86	537
2024-09-20	119.56	122.81	119.56	120.27	118.63	3,935
2024-09-19	118.30	122.84	118.30	122.84	121.17	6,026
2024-09-18	119.57	119.57	118.27	118.50	116.89	1,160
2024-09-17	118.96	118.96	118.04	118.04	116.43	1,650
2024-09-16	118.76	119.60	118.75	118.93	117.31	632
2024-09-13	119.90	119.90	118.50	118.50	116.74	665
2024-09-12	116.00	119.89	115.02	119.89	118.11	1,305
2024-09-11	114.00	116.00	112.61	116.00	114.28	2,402
2024-09-10	114.21	114.27	114.02	114.27	112.57	1,683
2024-09-09	114.50	114.50	112.96	113.74	112.05	2,379
2024-09-06	115.91	115.91	113.51	114.83	113.12	1,019
2024-09-05	112.55	115.72	112.00	115.72	114.00	5,416
2024-09-04	112.00	113.26	112.00	113.26	111.58	18,766
2024-09-03	111.81	113.61	111.81	112.00	110.34	4,015
2024-08-30	111.52	112.49	111.52	111.91	110.25	7,839
2024-08-29	111.99	111.99	111.51	111.76	110.10	6,175
2024-08-28	112.43	112.43	112.43	112.43	110.76	178
2024-08-27	112.46	112.49	111.42	111.97	110.31	4,718
2024-08-26	112.30	112.31	112.19	112.25	110.58	1,325
2024-08-23	111.50	112.25	111.50	111.91	110.25	730
2024-08-22	111.49	111.50	111.49	111.50	109.84	301
2024-08-21	111.10	111.50	111.10	111.50	109.84	469
2024-08-20	111.06	111.06	110.35	110.35	108.71	356
2024-08-19	112.16	112.33	110.50	111.20	109.55	2,392
2024-08-16	111.80	111.80	111.80	111.80	110.14	102
2024-08-15	110.88	112.25	110.47	110.47	108.83	2,210
2024-08-14	110.88	110.88	110.88	110.88	109.23	375
2024-08-13	110.73	110.73	110.49	110.49	108.85	443
2024-08-12	110.02	110.52	109.62	110.47	108.83	1,994
2024-08-09	110.76	110.78	110.49	110.60	108.96	1,605
2024-08-08	108.97	109.51	108.53	109.43	107.80	1,001
2024-08-07	110.49	110.64	110.49	110.64	109.00	200
2024-08-06	109.75	110.25	109.75	109.75	108.12	1,797
2024-08-02	111.01	112.33	110.30	111.02	109.37	1,212
2024-08-01	111.99	111.99	111.94	111.99	110.33	390
2024-07-31	111.75	111.75	111.64	111.64	109.98	865
2024-07-30	111.72	112.02	111.01	111.47	109.81	2,344
2024-07-29	112.37	112.39	111.50	111.55	109.89	1,975
2024-07-26	112.25	112.25	112.20	112.25	110.58	1,200
2024-07-25	112.30	112.34	111.60	112.16	110.49	2,120
2024-07-24	112.00	112.00	111.50	111.75	110.09	915
2024-07-23	112.10	112.10	111.18	111.18	109.53	456
2024-07-22	111.50	112.43	111.50	112.00	110.34	2,040
2024-07-19	111.55	112.05	111.18	112.05	110.39	4,152
2024-07-18	112.49	112.49	112.00	112.00	110.34	2,802
2024-07-17	112.18	112.49	112.00	112.00	110.34	456
2024-07-16	111.60	112.49	111.60	112.49	110.82	1,470
2024-07-15	111.62	112.34	111.62	112.34	110.67	205
2024-07-12	112.27	112.44	111.04	112.39	110.72	618
2024-07-11	111.04	112.01	111.04	111.04	109.39	400
2024-07-10	112.44	112.44	112.13	112.13	110.46	250
2024-07-09	112.42	112.45	111.05	111.70	110.04	1,448

← NewerPage 9 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.