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
2024-03-04	15.720	15.950	15.720	15.830	14.100	10,030
2024-03-01	15.840	16.080	15.750	15.800	14.073	22,580
2024-02-29	15.820	16.000	15.750	15.750	14.029	41,645
2024-02-28	15.870	15.870	15.760	15.830	14.100	10,717
2024-02-27	15.760	15.990	15.760	15.970	14.170	16,633
2024-02-26	16.130	16.130	15.790	15.880	14.090	16,039
2024-02-23	15.870	16.080	15.830	16.080	14.267	22,772
2024-02-22	15.990	15.990	15.800	15.940	14.143	11,876
2024-02-21	15.760	15.990	15.760	15.970	14.170	27,450
2024-02-20	15.780	15.940	15.750	15.860	14.072	21,642
2024-02-16	15.390	15.840	15.390	15.760	13.984	26,106
2024-02-15	14.950	15.690	14.950	15.640	13.877	59,350
2024-02-14	14.450	14.900	14.450	14.900	13.220	29,636
2024-02-13	15.000	15.000	14.500	14.560	12.919	52,320
2024-02-12	15.150	15.260	15.070	15.100	13.398	10,474
2024-02-09	15.180	15.180	15.030	15.120	13.416	13,027
2024-02-08	15.140	15.160	15.000	15.090	13.389	27,908
2024-02-07	15.030	15.180	15.030	15.100	13.398	19,317
2024-02-06	15.070	15.190	15.000	15.190	13.478	53,191
2024-02-05	15.100	15.300	15.010	15.050	13.354	24,515
2024-02-02	15.230	15.460	15.100	15.420	13.682	37,271
2024-02-01	15.060	15.350	15.010	15.330	13.602	15,136
2024-01-31	15.110	15.290	15.110	15.140	13.433	19,754
2024-01-30	15.300	15.380	15.110	15.310	13.584	12,347
2024-01-29	15.240	15.330	15.110	15.290	13.512	16,541
2024-01-26	15.320	15.350	15.130	15.350	13.565	18,103
2024-01-25	15.330	15.340	15.200	15.320	13.538	24,610
2024-01-24	15.050	15.270	15.050	15.180	13.415	35,086
2024-01-23	14.970	15.230	14.900	15.110	13.353	110,273
2024-01-22	14.830	15.010	14.710	14.860	13.132	65,861
2024-01-19	14.740	15.010	14.740	14.960	13.220	15,247
2024-01-18	14.830	14.850	14.650	14.670	12.964	22,345
2024-01-17	15.070	15.070	14.750	14.850	13.123	19,338
2024-01-16	15.140	15.270	15.000	15.270	13.494	12,476
2024-01-15	15.210	15.220	15.070	15.170	13.406	15,349
2024-01-12	15.090	15.190	15.030	15.140	13.379	11,599
2024-01-11	15.230	15.230	14.930	15.210	13.441	14,657
2024-01-10	15.150	15.230	15.100	15.120	13.362	10,280
2024-01-09	15.040	15.140	15.030	15.080	13.326	6,076
2024-01-08	15.250	15.290	14.950	15.200	13.432	32,672
2024-01-05	14.930	14.970	14.680	14.940	13.202	16,940
2024-01-04	14.790	14.860	14.650	14.720	13.008	25,246
2024-01-03	14.700	14.720	14.500	14.680	12.973	23,529
2024-01-02	14.940	14.950	14.670	14.680	12.973	19,117
2023-12-29	14.610	14.840	14.540	14.770	13.052	8,104
2023-12-28	14.930	14.950	14.730	14.790	13.070	14,594
2023-12-27	14.540	15.010	14.540	14.910	13.121	23,439
2023-12-22	14.710	14.790	14.650	14.690	12.928	16,661
2023-12-21	14.320	14.700	14.320	14.660	12.901	78,661
2023-12-20	14.420	14.660	14.420	14.450	12.717	61,685
2023-12-19	14.560	14.660	14.440	14.550	12.805	30,429
2023-12-18	14.300	14.460	14.200	14.400	12.673	49,222
2023-12-15	14.700	14.700	14.240	14.270	12.558	60,858
2023-12-14	14.620	14.900	14.620	14.700	12.937	40,450
2023-12-13	14.220	14.650	14.040	14.630	12.875	28,988
2023-12-12	14.200	14.200	14.010	14.040	12.356	10,858
2023-12-11	14.230	14.310	14.200	14.230	12.523	57,103
2023-12-08	14.320	14.360	14.240	14.350	12.629	27,957
2023-12-07	14.200	14.300	14.170	14.260	12.549	19,620
2023-12-06	13.920	14.170	13.890	14.140	12.444	32,324

← NewerPage 12 of 21 · 1,258 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.