Morguard North American Residential Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	17.580	17.600	17.310	17.410	15.815	12,265
2024-08-21	17.090	17.540	17.090	17.540	15.933	17,917
2024-08-20	17.270	17.300	17.000	17.050	15.488	14,606
2024-08-19	17.270	17.610	17.250	17.250	15.670	20,033
2024-08-16	17.060	17.300	17.030	17.270	15.688	24,265
2024-08-15	16.600	17.140	16.600	17.050	15.488	241,454
2024-08-14	16.660	16.690	16.570	16.690	15.161	19,102
2024-08-13	16.570	16.690	16.460	16.630	15.107	25,285
2024-08-12	16.560	16.650	16.470	16.610	15.089	26,484
2024-08-09	16.430	16.650	16.350	16.600	15.080	13,504
2024-08-08	16.620	16.620	16.415	16.500	14.989	29,219
2024-08-07	16.570	16.750	16.410	16.530	15.016	27,140
2024-08-06	16.350	16.785	16.350	16.700	15.170	21,349
2024-08-02	16.420	16.650	16.300	16.590	15.070	20,738
2024-08-01	16.550	16.730	16.400	16.510	14.998	28,034
2024-07-31	16.850	16.900	16.520	16.650	15.125	42,077
2024-07-30	16.910	17.100	16.900	17.000	15.387	5,846
2024-07-29	17.130	17.130	16.870	16.980	15.369	5,539
2024-07-26	16.940	17.090	16.940	17.090	15.468	7,268
2024-07-25	16.680	16.980	16.680	16.920	15.314	17,549
2024-07-24	17.030	17.160	16.720	16.800	15.206	41,826
2024-07-23	16.980	17.100	16.900	17.090	15.468	16,917
2024-07-22	16.470	17.010	16.470	17.000	15.387	42,452
2024-07-19	16.190	16.460	16.190	16.380	14.826	19,419
2024-07-18	16.250	16.500	16.190	16.190	14.654	22,802
2024-07-17	16.390	16.560	16.280	16.280	14.735	24,306
2024-07-16	16.370	16.570	16.370	16.500	14.934	17,269
2024-07-15	16.310	16.610	16.310	16.530	14.961	33,618
2024-07-12	16.190	16.340	16.180	16.330	14.780	80,444
2024-07-11	15.950	16.190	15.950	16.090	14.563	39,820
2024-07-10	15.670	15.880	15.670	15.820	14.319	25,697
2024-07-09	15.900	15.940	15.730	15.730	14.237	17,269
2024-07-08	15.670	15.950	15.610	15.950	14.436	73,802
2024-07-05	15.730	15.840	15.520	15.590	14.111	18,651
2024-07-04	15.730	15.900	15.730	15.840	14.337	15,707
2024-07-03	15.600	15.820	15.600	15.710	14.219	32,279
2024-07-02	15.520	15.620	15.460	15.570	14.093	16,433
2024-06-28	15.410	15.600	15.340	15.480	14.011	29,886
2024-06-27	15.110	15.430	15.110	15.430	13.910	13,226
2024-06-26	15.220	15.240	15.020	15.080	13.594	14,697
2024-06-25	15.300	15.360	15.070	15.220	13.721	87,901
2024-06-24	14.860	15.290	14.860	15.260	13.757	13,920
2024-06-21	15.000	15.000	14.750	14.800	13.342	60,747
2024-06-20	15.020	15.085	14.990	15.000	13.522	56,591
2024-06-19	14.850	15.070	14.830	15.000	13.522	33,941
2024-06-18	14.920	15.170	14.850	14.850	13.387	53,311
2024-06-17	15.010	15.070	14.850	15.020	13.540	40,420
2024-06-14	15.070	15.310	14.990	15.080	13.594	63,931
2024-06-13	15.640	15.640	15.060	15.260	13.757	62,980
2024-06-12	15.210	15.450	15.210	15.450	13.928	89,927
2024-06-11	15.610	15.670	15.270	15.310	13.802	28,835
2024-06-10	15.520	15.890	15.520	15.690	14.144	27,290
2024-06-07	15.680	15.740	15.530	15.640	14.099	16,791
2024-06-06	15.340	15.760	15.340	15.700	14.153	17,084
2024-06-05	15.120	15.715	15.120	15.640	14.099	15,881
2024-06-04	15.210	15.410	15.210	15.330	13.820	27,353
2024-06-03	15.290	15.460	15.290	15.410	13.892	18,863
2024-05-31	15.140	15.410	15.120	15.290	13.784	56,001
2024-05-30	15.090	15.130	15.050	15.100	13.557	23,429
2024-05-29	15.190	15.330	15.000	15.020	13.485	13,587

← NewerPage 10 of 21 · 1,254 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.