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
2024-05-29	15.190	15.330	15.000	15.020	13.485	13,587
2024-05-28	15.530	15.530	15.250	15.380	13.808	33,613
2024-05-27	15.480	15.580	15.340	15.550	13.961	10,764
2024-05-24	15.390	15.555	15.390	15.500	13.916	18,261
2024-05-23	15.720	15.720	15.390	15.410	13.835	7,806
2024-05-22	15.870	15.900	15.700	15.700	14.096	23,255
2024-05-21	15.960	16.020	15.870	15.870	14.248	15,650
2024-05-17	16.100	16.120	15.920	15.950	14.320	21,098
2024-05-16	16.020	16.080	15.980	16.030	14.392	12,509
2024-05-15	16.130	16.180	16.020	16.060	14.419	26,144
2024-05-14	16.230	16.330	16.040	16.040	14.401	92,599
2024-05-13	16.140	16.260	16.140	16.210	14.553	13,701
2024-05-10	16.140	16.250	16.130	16.130	14.482	16,320
2024-05-09	16.150	16.210	16.080	16.170	14.518	40,806
2024-05-08	15.540	16.120	15.540	16.120	14.473	107,324
2024-05-07	15.490	15.690	15.480	15.690	14.087	33,849
2024-05-06	15.290	15.480	15.200	15.480	13.898	25,989
2024-05-03	15.160	15.310	15.100	15.260	13.701	21,383
2024-05-02	15.000	15.160	14.990	14.990	13.458	38,029
2024-05-01	15.440	15.440	14.920	14.920	13.395	181,839
2024-04-30	15.420	15.450	15.200	15.200	13.647	22,203
2024-04-29	15.520	15.540	15.350	15.440	13.862	22,491
2024-04-26	15.540	15.560	15.500	15.500	13.861	42,298
2024-04-25	15.520	15.570	15.520	15.550	13.905	26,828
2024-04-24	15.580	15.600	15.500	15.590	13.941	18,336
2024-04-23	15.610	15.720	15.550	15.550	13.905	46,689
2024-04-22	15.610	15.820	15.610	15.640	13.986	21,058
2024-04-19	15.350	15.700	15.340	15.590	13.941	20,887
2024-04-18	15.460	15.530	15.340	15.370	13.744	10,792
2024-04-17	15.690	15.690	15.390	15.430	13.798	20,497
2024-04-16	15.570	15.720	15.520	15.650	13.995	47,155
2024-04-15	15.610	15.690	15.500	15.530	13.888	18,271
2024-04-12	15.740	15.740	15.500	15.560	13.914	24,589
2024-04-11	15.780	15.780	15.500	15.750	14.084	12,340
2024-04-10	15.690	15.810	15.610	15.610	13.959	10,438
2024-04-09	15.990	16.100	15.950	15.950	14.263	17,905
2024-04-08	15.680	15.980	15.680	15.980	14.290	9,496
2024-04-05	15.730	15.770	15.630	15.710	14.048	7,601
2024-04-04	15.710	15.800	15.560	15.560	13.914	10,592
2024-04-03	15.710	15.770	15.550	15.610	13.959	27,814
2024-04-02	15.740	15.790	15.550	15.550	13.905	16,609
2024-04-01	15.570	15.850	15.570	15.760	14.093	13,214
2024-03-28	15.950	16.010	15.870	15.950	14.263	23,590
2024-03-27	15.690	15.930	15.690	15.920	14.236	12,924
2024-03-26	15.500	15.780	15.500	15.670	13.958	25,623
2024-03-25	15.550	15.730	15.500	15.500	13.806	16,050
2024-03-22	15.810	15.840	15.550	15.560	13.860	19,589
2024-03-21	15.940	16.010	15.870	15.870	14.136	14,242
2024-03-20	15.900	15.990	15.860	15.920	14.180	7,875
2024-03-19	15.850	16.030	15.850	15.940	14.198	13,551
2024-03-18	16.050	16.090	15.850	15.880	14.145	18,516
2024-03-15	15.980	16.140	15.980	16.010	14.260	22,143
2024-03-14	16.020	16.090	15.880	16.030	14.278	16,489
2024-03-13	16.350	16.350	16.020	16.020	14.269	34,627
2024-03-12	16.300	16.325	16.130	16.320	14.537	20,313
2024-03-11	16.270	16.350	16.210	16.350	14.563	13,690
2024-03-08	16.140	16.250	16.100	16.240	14.465	27,910
2024-03-07	15.960	16.120	15.960	16.090	14.332	27,324
2024-03-06	15.750	15.940	15.750	15.860	14.127	10,791
2024-03-05	15.850	15.970	15.760	15.760	14.038	5,773

← NewerPage 11 of 21 · 1,255 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.