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
2023-09-11	15.560	15.690	15.520	15.680	13.619	22,122
2023-09-08	15.550	15.640	15.460	15.520	13.480	23,349
2023-09-07	15.640	15.650	15.530	15.560	13.514	36,097
2023-09-06	15.780	15.790	15.590	15.700	13.636	19,454
2023-09-05	15.740	15.870	15.730	15.760	13.688	20,498
2023-09-01	15.770	15.820	15.700	15.740	13.671	72,409
2023-08-31	15.680	15.920	15.680	15.700	13.636	17,747
2023-08-30	15.890	15.960	15.830	15.830	13.749	10,443
2023-08-29	15.850	15.960	15.820	15.940	13.792	9,531
2023-08-28	15.930	15.990	15.740	15.820	13.689	17,032
2023-08-25	15.740	15.940	15.650	15.890	13.749	18,766
2023-08-24	15.680	15.800	15.610	15.630	13.524	11,598
2023-08-23	15.490	15.770	15.490	15.670	13.559	19,852
2023-08-22	15.600	15.660	15.470	15.530	13.438	10,673
2023-08-21	15.890	16.000	15.560	15.560	13.464	21,637
2023-08-18	15.840	15.980	15.840	15.940	13.792	15,655
2023-08-17	15.820	16.040	15.820	15.840	13.706	24,032
2023-08-16	16.040	16.090	15.830	15.890	13.749	14,994
2023-08-15	16.000	16.140	15.900	16.020	13.862	18,712
2023-08-14	16.130	16.170	16.100	16.130	13.957	12,033
2023-08-11	15.980	16.150	15.910	16.080	13.914	25,609
2023-08-10	15.940	15.960	15.770	15.890	13.749	201,563
2023-08-09	15.510	15.900	15.500	15.900	13.758	21,835
2023-08-08	15.800	15.800	15.450	15.500	13.412	53,051
2023-08-04	15.860	15.890	15.690	15.780	13.654	69,009
2023-08-03	16.130	16.150	15.840	15.850	13.714	32,608
2023-08-02	16.220	16.290	16.080	16.080	13.914	14,823
2023-08-01	16.270	16.380	16.150	16.260	14.069	23,634
2023-07-31	16.480	16.480	16.220	16.380	14.173	17,120
2023-07-28	16.460	16.460	16.170	16.240	14.052	26,251
2023-07-27	16.490	16.520	16.340	16.440	14.173	31,341
2023-07-26	16.420	16.540	16.410	16.470	14.199	33,548
2023-07-25	16.500	16.570	16.460	16.520	14.242	18,789
2023-07-24	16.560	16.650	16.470	16.470	14.199	12,082
2023-07-21	17.000	17.000	16.640	16.670	14.371	27,249
2023-07-20	16.880	16.880	16.670	16.740	14.432	10,067
2023-07-19	16.750	16.810	16.700	16.760	14.449	19,668
2023-07-18	16.750	16.810	16.720	16.730	14.423	13,341
2023-07-17	16.710	16.730	16.620	16.730	14.423	24,783
2023-07-14	16.990	16.990	16.680	16.750	14.440	14,100
2023-07-13	16.810	16.820	16.610	16.690	14.389	8,147
2023-07-12	16.990	16.990	16.750	16.820	14.501	32,155
2023-07-11	16.780	16.860	16.600	16.710	14.406	21,726
2023-07-10	17.180	17.180	16.600	16.780	14.466	18,939
2023-07-07	16.380	16.840	16.380	16.750	14.440	11,522
2023-07-06	16.470	16.750	16.440	16.750	14.440	20,210
2023-07-05	16.700	16.830	16.630	16.650	14.354	8,229
2023-07-04	17.180	17.180	16.820	16.910	14.578	15,061
2023-06-30	16.310	16.870	16.310	16.850	14.527	13,422
2023-06-29	16.340	16.570	16.340	16.570	14.285	5,881
2023-06-28	16.370	16.460	16.330	16.450	14.130	19,123
2023-06-27	15.950	16.350	15.950	16.330	14.027	27,764
2023-06-26	15.890	16.210	15.880	15.970	13.718	63,802
2023-06-23	15.930	16.100	15.900	15.900	13.658	12,319
2023-06-22	15.990	16.060	15.920	16.060	13.795	44,102
2023-06-21	16.480	16.480	15.940	16.020	13.761	17,329
2023-06-20	16.190	16.190	16.000	16.030	13.769	22,527
2023-06-19	16.210	16.210	16.050	16.160	13.881	24,232
2023-06-16	16.550	16.640	16.110	16.170	13.889	61,674
2023-06-15	16.530	16.650	16.520	16.560	14.224	19,601

← NewerPage 14 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.