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
2023-12-05	13.750	13.890	13.740	13.890	12.224	23,519
2023-12-04	13.680	14.040	13.680	13.730	12.083	32,800
2023-12-01	13.680	13.940	13.650	13.920	12.250	22,290
2023-11-30	13.320	13.670	13.230	13.550	11.925	73,429
2023-11-29	13.420	13.490	13.270	13.290	11.696	45,450
2023-11-28	13.540	13.540	13.240	13.350	11.694	26,360
2023-11-27	13.290	13.530	13.290	13.360	11.703	13,823
2023-11-24	13.470	13.560	13.440	13.510	11.834	10,998
2023-11-23	13.430	13.600	13.400	13.490	11.817	25,038
2023-11-22	13.160	13.430	13.080	13.430	11.764	83,731
2023-11-21	13.420	13.420	13.160	13.160	11.528	27,961
2023-11-20	13.470	13.580	13.410	13.420	11.756	53,346
2023-11-17	13.560	13.570	13.370	13.550	11.870	17,741
2023-11-16	13.970	13.970	13.420	13.420	11.756	25,293
2023-11-15	13.730	13.900	13.610	13.640	11.948	16,316
2023-11-14	13.330	13.720	13.330	13.700	12.001	71,417
2023-11-13	13.730	13.730	13.080	13.110	11.484	40,270
2023-11-10	13.720	13.720	13.270	13.330	11.677	28,891
2023-11-09	13.420	13.600	13.300	13.370	11.712	36,130
2023-11-08	13.210	13.670	13.210	13.570	11.887	54,453
2023-11-07	13.400	13.400	13.170	13.220	11.580	45,942
2023-11-06	13.880	13.880	13.390	13.410	11.747	16,985
2023-11-03	13.610	13.915	13.610	13.700	12.001	45,562
2023-11-02	13.400	13.755	13.400	13.560	11.878	82,554
2023-11-01	13.160	13.310	13.100	13.220	11.580	62,423
2023-10-31	13.500	13.500	13.120	13.120	11.493	30,476
2023-10-30	13.590	13.680	13.430	13.490	11.817	55,428
2023-10-27	13.700	13.700	13.520	13.590	11.852	33,586
2023-10-26	13.740	14.040	13.690	13.790	12.026	17,539
2023-10-25	14.310	14.310	13.560	13.690	11.939	43,660
2023-10-24	14.200	14.360	14.160	14.180	12.367	56,397
2023-10-23	14.170	14.290	13.890	14.270	12.445	18,177
2023-10-20	14.670	14.720	14.170	14.200	12.384	39,567
2023-10-19	15.220	15.380	14.780	14.810	12.916	45,283
2023-10-18	15.390	15.440	15.190	15.440	13.465	54,174
2023-10-17	15.240	15.440	15.200	15.370	13.404	23,363
2023-10-16	14.950	15.230	14.910	15.220	13.274	18,287
2023-10-13	15.000	15.040	14.870	14.900	12.994	9,094
2023-10-12	15.190	15.250	14.980	14.980	13.064	37,946
2023-10-11	15.320	15.430	15.185	15.220	13.274	18,300
2023-10-10	15.060	15.250	15.010	15.250	13.300	25,701
2023-10-06	14.820	14.990	14.600	14.990	13.073	12,857
2023-10-05	14.680	14.850	14.670	14.810	12.916	11,327
2023-10-04	14.430	14.640	14.430	14.590	12.724	15,502
2023-10-03	14.490	14.490	14.170	14.300	12.471	65,454
2023-10-02	14.950	14.950	14.400	14.400	12.558	17,207
2023-09-29	14.740	14.900	14.720	14.850	12.951	16,369
2023-09-28	14.640	14.730	14.520	14.660	12.785	40,740
2023-09-27	14.730	14.860	14.570	14.640	12.715	32,251
2023-09-26	15.010	15.080	14.660	14.750	12.811	38,316
2023-09-25	15.380	15.550	15.000	15.000	13.028	60,412
2023-09-22	15.590	15.690	15.550	15.630	13.575	14,905
2023-09-21	15.850	15.900	15.580	15.590	13.540	28,171
2023-09-20	15.720	15.980	15.720	15.900	13.810	18,461
2023-09-19	15.970	15.970	15.670	15.700	13.636	16,651
2023-09-18	15.750	15.990	15.750	15.920	13.827	40,369
2023-09-15	15.870	15.900	15.700	15.750	13.679	30,167
2023-09-14	15.520	15.900	15.510	15.860	13.775	16,466
2023-09-13	15.640	15.690	15.440	15.460	13.428	41,340
2023-09-12	15.670	15.700	15.570	15.630	13.575	22,244

← NewerPage 13 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.