Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MRG-UN.TO stock page

Morguard North American Residential Real Estate Investment Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-1416.60016.67016.50016.52014.19028,686
2023-06-1317.13017.13016.60016.60014.25925,979
2023-06-1216.74016.76016.69016.72014.3628,116
2023-06-0916.83016.90016.68016.70014.34538,531
2023-06-0817.08017.12016.79016.83014.45623,592
2023-06-0716.67017.17016.67017.14014.72328,596
2023-06-0616.89016.98016.66016.96014.56817,960
2023-06-0516.75016.86016.75016.79014.4227,910
2023-06-0216.73016.90016.71016.74014.37927,718
2023-06-0116.46016.70016.46016.67014.31926,240
2023-05-3116.56016.75016.36016.44014.12145,632
2023-05-3016.90016.90016.67016.69014.33613,102
2023-05-2916.96017.01016.84016.92014.48219,079
2023-05-2616.78016.99016.78016.95014.50816,812
2023-05-2517.13017.19016.80016.83014.40523,389
2023-05-2417.22017.27017.09017.13014.66219,203
2023-05-2317.01017.36017.01017.22014.73991,617
2023-05-1917.30017.39017.15017.15014.67917,621
2023-05-1817.35017.40017.10017.19014.71323,051
2023-05-1717.31017.40017.16017.35014.85014,834
2023-05-1617.72017.72017.28017.32014.82527,744
2023-05-1517.34017.56017.28017.38014.87633,143
2023-05-1216.83017.42016.82017.27014.78216,049
2023-05-1116.98017.35016.93017.35014.85032,679
2023-05-1016.81017.10016.81016.97014.52515,217
2023-05-0917.01017.01016.84016.91014.47417,390
2023-05-0817.10017.19017.05017.10014.63631,395
2023-05-0517.64017.64016.99017.00014.55115,902
2023-05-0417.01017.05016.78016.90014.46517,230
2023-05-0316.92017.22016.92017.05014.59312,752
2023-05-0216.98017.15016.83017.03014.57640,040
2023-05-0116.77017.13016.77017.11014.64516,349
2023-04-2816.94017.17016.94017.01014.55924,829
2023-04-2716.77017.18016.77017.09014.62826,869
2023-04-2617.11017.20016.77016.87014.38829,790
2023-04-2517.05017.08016.96017.06014.55015,759
2023-04-2416.96017.08016.89517.05014.54214,564
2023-04-2117.02017.16016.82017.15014.62721,820
2023-04-2017.21017.30016.98017.00014.4998,131
2023-04-1917.02017.39017.02017.39014.83216,444
2023-04-1817.37017.68017.21017.22014.68731,263
2023-04-1717.23017.54517.14017.51014.93477,950
2023-04-1417.31017.37017.14017.17014.64442,688
2023-04-1317.03017.27017.03017.15014.62737,136
2023-04-1217.10017.32017.10017.16014.63527,910
2023-04-1116.75017.07016.75017.07014.55918,119
2023-04-1016.88017.00016.75016.93014.43917,841
2023-04-0516.84016.99016.69016.77014.30325,500
2023-04-0417.32017.33016.82016.98014.48222,072
2023-04-0317.60017.60017.13017.28014.73846,881
2023-03-3117.59017.64017.40017.40014.84017,738
2023-03-3017.06017.46017.06017.30014.75515,241
2023-03-2917.28017.63017.14017.29014.69549,791
2023-03-2817.49017.52017.28017.46014.84029,351
2023-03-2717.40017.51017.26017.34014.73834,938
2023-03-2417.09017.50017.09017.40014.78926,096
2023-03-2317.15017.46017.15017.15014.57631,223
2023-03-2217.57017.60017.16017.16014.58522,453
2023-03-2117.52017.80017.50017.57014.93348,129
2023-03-2017.46017.68017.26017.46014.84027,717
← NewerPage 15 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-290.0658 CAD
2026-08-310.0658 CAD
2026-07-310.0658 CAD
2026-06-300.0658 CAD
2026-05-290.0658 CAD
2026-04-300.0658 CAD
2026-03-310.0658 CAD
2026-02-270.0658 CAD
2026-01-300.0658 CAD
2025-12-310.0658 CAD
2025-11-280.0658 CAD
2025-10-310.0633 CAD
2025-09-290.0633 CAD
2025-08-290.0633 CAD
2025-07-310.0633 CAD
2025-06-300.0633 CAD
2025-05-300.0633 CAD
2025-04-300.0633 CAD
2025-03-310.0633 CAD
2025-02-280.0633 CAD
2025-01-310.0633 CAD
2024-12-310.0633 CAD
2024-11-290.0633 CAD
2024-10-310.0617 CAD
2024-09-270.0617 CAD
2024-08-300.0617 CAD
2024-07-310.0617 CAD
2024-06-280.0617 CAD
2024-05-310.0617 CAD
2024-04-290.0617 CAD
2024-03-270.0617 CAD
2024-02-280.0617 CAD
2024-01-300.0617 CAD
2023-12-280.0617 CAD
2023-11-290.0617 CAD
2023-10-300.0600 CAD
2023-09-280.0600 CAD
2023-08-300.0600 CAD
2023-07-280.0600 CAD
2023-06-290.0600 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.