Morguard Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | 0 |
| 2026-10-15 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | 100 |
| 2026-10-14 | 113.63 | 114.43 | 113.63 | 114.25 | 114.25 | 1,000 |
| 2026-10-13 | 112.27 | 113.65 | 112.27 | 113.65 | 113.65 | 300 |
| 2026-10-09 | 112.31 | 114.27 | 112.31 | 113.85 | 113.85 | 1,600 |
| 2026-10-08 | 113.00 | 113.00 | 112.22 | 112.22 | 112.22 | 200 |
| 2026-10-07 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | 0 |
| 2026-10-06 | 114.00 | 114.00 | 113.50 | 113.76 | 113.76 | 1,000 |
| 2026-10-05 | 113.75 | 113.75 | 113.00 | 113.00 | 113.00 | 3,300 |
| 2026-10-02 | 114.50 | 114.50 | 113.50 | 113.50 | 113.50 | 4,800 |
| 2026-10-01 | 114.00 | 114.00 | 113.50 | 113.61 | 113.61 | 5,500 |
| 2026-09-30 | 115.99 | 116.11 | 114.20 | 114.24 | 114.24 | 1,700 |
| 2026-09-29 | 114.25 | 114.26 | 114.00 | 114.00 | 114.00 | 7,600 |
| 2026-09-28 | 114.26 | 114.50 | 114.25 | 114.25 | 114.25 | 1,700 |
| 2026-09-25 | 114.25 | 115.00 | 114.25 | 114.25 | 114.25 | 5,000 |
| 2026-09-24 | 114.50 | 114.50 | 114.25 | 114.25 | 114.25 | 1,800 |
| 2026-09-23 | 114.28 | 114.50 | 114.25 | 114.25 | 114.25 | 2,900 |
| 2026-09-22 | 115.07 | 115.07 | 114.73 | 114.73 | 114.73 | 1,300 |
| 2026-09-21 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 0 |
| 2026-09-18 | 115.05 | 116.60 | 114.74 | 116.60 | 116.60 | 800 |
| 2026-09-17 | 116.50 | 116.50 | 115.17 | 115.52 | 115.52 | 1,500 |
| 2026-09-16 | 114.58 | 115.35 | 114.58 | 115.35 | 115.35 | 400 |
| 2026-09-15 | 115.81 | 115.99 | 114.37 | 114.37 | 114.37 | 400 |
| 2026-09-14 | 114.26 | 115.17 | 114.16 | 115.01 | 114.81 | 9,300 |
| 2026-09-11 | 114.05 | 115.00 | 114.01 | 114.13 | 113.93 | 1,312 |
| 2026-09-10 | 114.00 | 115.00 | 114.00 | 115.00 | 114.80 | 1,827 |
| 2026-09-09 | 114.07 | 114.11 | 114.00 | 114.00 | 113.80 | 6,001 |
| 2026-09-08 | 114.26 | 114.48 | 114.10 | 114.48 | 114.28 | 4,843 |
| 2026-09-04 | 114.70 | 114.91 | 114.55 | 114.55 | 114.35 | 990 |
| 2026-09-03 | 114.57 | 115.00 | 114.57 | 114.57 | 114.37 | 386 |
| 2026-09-02 | 114.50 | 114.83 | 114.25 | 114.25 | 114.05 | 3,869 |
| 2026-09-01 | 114.26 | 114.46 | 114.26 | 114.46 | 114.26 | 4,426 |
| 2026-08-31 | 114.34 | 114.58 | 114.00 | 114.30 | 114.10 | 102,339 |
| 2026-08-28 | 114.25 | 115.19 | 114.25 | 114.40 | 114.20 | 2,137 |
| 2026-08-27 | 114.24 | 114.24 | 114.24 | 114.24 | 114.04 | 100 |
| 2026-08-26 | 114.75 | 115.24 | 114.75 | 114.75 | 114.55 | 8,278 |
| 2026-08-25 | 114.85 | 114.85 | 114.80 | 114.80 | 114.60 | 1,399 |
| 2026-08-24 | 115.25 | 115.40 | 114.75 | 114.75 | 114.55 | 7,795 |
| 2026-08-21 | 115.51 | 116.00 | 115.01 | 115.01 | 114.81 | 2,183 |
| 2026-08-20 | 117.71 | 118.00 | 115.00 | 115.45 | 115.25 | 4,236 |
| 2026-08-19 | 116.64 | 116.64 | 114.75 | 115.00 | 114.80 | 8,661 |
| 2026-08-18 | 115.19 | 116.13 | 114.75 | 114.75 | 114.55 | 4,877 |
| 2026-08-17 | 115.46 | 115.46 | 115.46 | 115.46 | 115.26 | 534 |
| 2026-08-14 | 114.87 | 116.61 | 114.78 | 114.79 | 114.59 | 669 |
| 2026-08-13 | 115.11 | 115.82 | 115.11 | 115.35 | 115.15 | 2,673 |
| 2026-08-12 | 115.32 | 115.53 | 114.68 | 114.89 | 114.69 | 3,261 |
| 2026-08-11 | 114.80 | 115.00 | 114.71 | 114.74 | 114.54 | 1,191 |
| 2026-08-10 | 115.00 | 115.00 | 114.00 | 114.00 | 113.80 | 2,155 |
| 2026-08-07 | 115.10 | 115.70 | 114.08 | 114.08 | 113.88 | 2,324 |
| 2026-08-06 | 113.10 | 115.86 | 113.00 | 114.31 | 114.11 | 11,505 |
| 2026-08-05 | 114.01 | 114.01 | 113.10 | 113.10 | 112.90 | 864 |
| 2026-08-04 | 113.95 | 114.01 | 113.95 | 114.00 | 113.80 | 1,544 |
| 2026-07-31 | 115.10 | 115.10 | 112.00 | 112.00 | 111.81 | 1,478 |
| 2026-07-30 | 116.25 | 116.85 | 114.89 | 114.89 | 114.69 | 2,349 |
| 2026-07-29 | 116.55 | 116.55 | 115.50 | 115.94 | 115.74 | 2,445 |
| 2026-07-28 | 117.00 | 117.94 | 115.88 | 116.50 | 116.30 | 4,640 |
| 2026-07-27 | 118.51 | 119.00 | 117.90 | 117.90 | 117.70 | 1,078 |
| 2026-07-24 | 117.50 | 118.28 | 117.50 | 117.95 | 117.74 | 3,128 |
| 2026-07-23 | 117.00 | 117.02 | 116.20 | 116.36 | 116.16 | 7,046 |
| 2026-07-22 | 117.07 | 118.44 | 117.07 | 118.00 | 117.79 | 3,836 |
Page 1 of 2 · 114 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.