Morguard North American Residential Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 14.530 | 14.530 | 14.350 | 14.350 | 14.350 | 18,769 |
| 2026-10-16 | 14.590 | 14.610 | 14.420 | 14.490 | 14.490 | 9,758 |
| 2026-10-15 | 14.420 | 14.650 | 14.420 | 14.560 | 14.560 | 12,097 |
| 2026-10-14 | 14.710 | 14.710 | 14.370 | 14.370 | 14.370 | 22,028 |
| 2026-10-13 | 14.590 | 14.590 | 14.410 | 14.490 | 14.490 | 29,478 |
| 2026-10-09 | 14.430 | 14.620 | 14.410 | 14.610 | 14.610 | 9,604 |
| 2026-10-08 | 14.470 | 14.610 | 14.420 | 14.450 | 14.450 | 29,413 |
| 2026-10-07 | 14.510 | 14.560 | 14.450 | 14.460 | 14.460 | 19,633 |
| 2026-10-06 | 14.590 | 14.730 | 14.570 | 14.590 | 14.590 | 16,311 |
| 2026-10-05 | 14.570 | 14.620 | 14.480 | 14.480 | 14.480 | 14,395 |
| 2026-10-02 | 14.540 | 14.680 | 14.520 | 14.680 | 14.680 | 23,622 |
| 2026-10-01 | 14.590 | 14.640 | 14.510 | 14.600 | 14.600 | 16,906 |
| 2026-09-30 | 14.520 | 14.720 | 14.520 | 14.690 | 14.690 | 11,988 |
| 2026-09-29 | 14.680 | 14.680 | 14.510 | 14.580 | 14.580 | 32,932 |
| 2026-09-28 | 14.850 | 14.850 | 14.750 | 14.800 | 14.734 | 13,316 |
| 2026-09-25 | 14.540 | 14.790 | 14.540 | 14.770 | 14.704 | 20,891 |
| 2026-09-24 | 14.940 | 14.940 | 14.600 | 14.790 | 14.724 | 19,999 |
| 2026-09-23 | 14.960 | 15.050 | 14.850 | 14.860 | 14.794 | 35,376 |
| 2026-09-22 | 14.950 | 15.100 | 14.950 | 15.070 | 15.003 | 15,680 |
| 2026-09-21 | 14.830 | 14.930 | 14.750 | 14.930 | 14.864 | 11,244 |
| 2026-09-18 | 15.000 | 15.000 | 14.720 | 14.730 | 14.665 | 49,577 |
| 2026-09-17 | 14.940 | 15.040 | 14.940 | 14.980 | 14.913 | 14,916 |
| 2026-09-16 | 15.000 | 15.070 | 14.880 | 15.000 | 14.933 | 18,332 |
| 2026-09-15 | 15.080 | 15.080 | 14.930 | 14.990 | 14.923 | 34,212 |
| 2026-09-14 | 15.350 | 15.350 | 15.100 | 15.120 | 15.053 | 47,903 |
| 2026-09-11 | 15.400 | 15.400 | 15.220 | 15.270 | 15.202 | 22,820 |
| 2026-09-10 | 15.700 | 15.700 | 15.240 | 15.260 | 15.192 | 39,639 |
| 2026-09-09 | 15.460 | 15.530 | 15.380 | 15.530 | 15.461 | 17,077 |
| 2026-09-08 | 15.700 | 15.700 | 15.470 | 15.470 | 15.401 | 56,713 |
| 2026-09-04 | 15.600 | 15.780 | 15.580 | 15.740 | 15.670 | 36,722 |
| 2026-09-03 | 15.700 | 15.700 | 15.570 | 15.670 | 15.600 | 34,127 |
| 2026-09-02 | 15.600 | 15.670 | 15.550 | 15.600 | 15.531 | 15,660 |
| 2026-09-01 | 15.850 | 15.860 | 15.570 | 15.570 | 15.501 | 40,775 |
| 2026-08-31 | 15.950 | 15.950 | 15.860 | 15.860 | 15.790 | 54,674 |
| 2026-08-28 | 16.010 | 16.040 | 15.930 | 15.990 | 15.853 | 19,364 |
| 2026-08-27 | 16.050 | 16.050 | 16.000 | 16.040 | 15.903 | 31,104 |
| 2026-08-26 | 16.100 | 16.110 | 16.040 | 16.090 | 15.953 | 30,816 |
| 2026-08-25 | 16.130 | 16.170 | 16.070 | 16.100 | 15.962 | 24,424 |
| 2026-08-24 | 16.390 | 16.390 | 16.010 | 16.190 | 16.052 | 44,461 |
| 2026-08-21 | 16.190 | 16.200 | 16.120 | 16.120 | 15.982 | 17,125 |
| 2026-08-20 | 16.250 | 16.250 | 16.140 | 16.210 | 16.072 | 23,783 |
| 2026-08-19 | 16.230 | 16.310 | 16.200 | 16.200 | 16.062 | 16,490 |
| 2026-08-18 | 16.230 | 16.280 | 16.130 | 16.170 | 16.032 | 13,835 |
| 2026-08-17 | 16.290 | 16.340 | 16.130 | 16.250 | 16.111 | 27,526 |
| 2026-08-14 | 16.320 | 16.410 | 16.290 | 16.380 | 16.240 | 13,231 |
| 2026-08-13 | 16.390 | 16.500 | 16.340 | 16.400 | 16.260 | 27,853 |
| 2026-08-12 | 16.350 | 16.350 | 16.200 | 16.310 | 16.171 | 23,380 |
| 2026-08-11 | 16.320 | 16.360 | 16.270 | 16.300 | 16.161 | 3,359 |
| 2026-08-10 | 16.380 | 16.380 | 16.130 | 16.300 | 16.161 | 64,519 |
| 2026-08-07 | 16.320 | 16.390 | 16.320 | 16.390 | 16.250 | 10,685 |
| 2026-08-06 | 16.360 | 16.500 | 16.250 | 16.300 | 16.161 | 18,077 |
| 2026-08-05 | 16.500 | 16.500 | 16.280 | 16.390 | 16.250 | 10,511 |
| 2026-08-04 | 16.280 | 16.420 | 16.180 | 16.380 | 16.240 | 44,880 |
| 2026-07-31 | 16.240 | 16.350 | 16.070 | 16.250 | 16.111 | 95,667 |
| 2026-07-30 | 16.480 | 16.480 | 16.050 | 16.240 | 16.036 | 43,869 |
| 2026-07-29 | 16.550 | 16.550 | 16.010 | 16.190 | 15.987 | 70,320 |
| 2026-07-28 | 16.560 | 16.680 | 16.560 | 16.650 | 16.441 | 30,595 |
| 2026-07-27 | 16.710 | 16.720 | 16.640 | 16.680 | 16.470 | 16,192 |
| 2026-07-24 | 16.780 | 16.830 | 16.630 | 16.720 | 16.510 | 17,887 |
| 2026-07-23 | 16.800 | 16.800 | 16.550 | 16.800 | 16.589 | 32,001 |
Page 1 of 5 · 251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0658 CAD |
| 2026-08-31 | 0.0658 CAD |
| 2026-07-31 | 0.0658 CAD |
| 2026-06-30 | 0.0658 CAD |
| 2026-05-29 | 0.0658 CAD |
| 2026-04-30 | 0.0658 CAD |
| 2026-03-31 | 0.0658 CAD |
| 2026-02-27 | 0.0658 CAD |
| 2026-01-30 | 0.0658 CAD |
| 2025-12-31 | 0.0658 CAD |
| 2025-11-28 | 0.0658 CAD |
| 2025-10-31 | 0.0633 CAD |
| 2025-09-29 | 0.0633 CAD |
| 2025-08-29 | 0.0633 CAD |
| 2025-07-31 | 0.0633 CAD |
| 2025-06-30 | 0.0633 CAD |
| 2025-05-30 | 0.0633 CAD |
| 2025-04-30 | 0.0633 CAD |
| 2025-03-31 | 0.0633 CAD |
| 2025-02-28 | 0.0633 CAD |
| 2025-01-31 | 0.0633 CAD |
| 2024-12-31 | 0.0633 CAD |
| 2024-11-29 | 0.0633 CAD |
| 2024-10-31 | 0.0617 CAD |
| 2024-09-27 | 0.0617 CAD |
| 2024-08-30 | 0.0617 CAD |
| 2024-07-31 | 0.0617 CAD |
| 2024-06-28 | 0.0617 CAD |
| 2024-05-31 | 0.0617 CAD |
| 2024-04-29 | 0.0617 CAD |
| 2024-03-27 | 0.0617 CAD |
| 2024-02-28 | 0.0617 CAD |
| 2024-01-30 | 0.0617 CAD |
| 2023-12-28 | 0.0617 CAD |
| 2023-11-29 | 0.0617 CAD |
| 2023-10-30 | 0.0600 CAD |
| 2023-09-28 | 0.0600 CAD |
| 2023-08-30 | 0.0600 CAD |
| 2023-07-28 | 0.0600 CAD |
| 2023-06-29 | 0.0600 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.