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
2023-06-15	16.530	16.650	16.520	16.560	14.224	19,601
2023-06-14	16.600	16.670	16.500	16.520	14.190	28,686
2023-06-13	17.130	17.130	16.600	16.600	14.259	25,979
2023-06-12	16.740	16.760	16.690	16.720	14.362	8,116
2023-06-09	16.830	16.900	16.680	16.700	14.345	38,531
2023-06-08	17.080	17.120	16.790	16.830	14.456	23,592
2023-06-07	16.670	17.170	16.670	17.140	14.723	28,596
2023-06-06	16.890	16.980	16.660	16.960	14.568	17,960
2023-06-05	16.750	16.860	16.750	16.790	14.422	7,910
2023-06-02	16.730	16.900	16.710	16.740	14.379	27,718
2023-06-01	16.460	16.700	16.460	16.670	14.319	26,240
2023-05-31	16.560	16.750	16.360	16.440	14.121	45,632
2023-05-30	16.900	16.900	16.670	16.690	14.336	13,102
2023-05-29	16.960	17.010	16.840	16.920	14.482	19,079
2023-05-26	16.780	16.990	16.780	16.950	14.508	16,812
2023-05-25	17.130	17.190	16.800	16.830	14.405	23,389
2023-05-24	17.220	17.270	17.090	17.130	14.662	19,203
2023-05-23	17.010	17.360	17.010	17.220	14.739	91,617
2023-05-19	17.300	17.390	17.150	17.150	14.679	17,621
2023-05-18	17.350	17.400	17.100	17.190	14.713	23,051
2023-05-17	17.310	17.400	17.160	17.350	14.850	14,834
2023-05-16	17.720	17.720	17.280	17.320	14.825	27,744
2023-05-15	17.340	17.560	17.280	17.380	14.876	33,143
2023-05-12	16.830	17.420	16.820	17.270	14.782	16,049
2023-05-11	16.980	17.350	16.930	17.350	14.850	32,679
2023-05-10	16.810	17.100	16.810	16.970	14.525	15,217
2023-05-09	17.010	17.010	16.840	16.910	14.474	17,390
2023-05-08	17.100	17.190	17.050	17.100	14.636	31,395
2023-05-05	17.640	17.640	16.990	17.000	14.551	15,902
2023-05-04	17.010	17.050	16.780	16.900	14.465	17,230
2023-05-03	16.920	17.220	16.920	17.050	14.593	12,752
2023-05-02	16.980	17.150	16.830	17.030	14.576	40,040
2023-05-01	16.770	17.130	16.770	17.110	14.645	16,349
2023-04-28	16.940	17.170	16.940	17.010	14.559	24,829
2023-04-27	16.770	17.180	16.770	17.090	14.628	26,869
2023-04-26	17.110	17.200	16.770	16.870	14.388	29,790
2023-04-25	17.050	17.080	16.960	17.060	14.550	15,759
2023-04-24	16.960	17.080	16.895	17.050	14.542	14,564
2023-04-21	17.020	17.160	16.820	17.150	14.627	21,820
2023-04-20	17.210	17.300	16.980	17.000	14.499	8,131
2023-04-19	17.020	17.390	17.020	17.390	14.832	16,444
2023-04-18	17.370	17.680	17.210	17.220	14.687	31,263
2023-04-17	17.230	17.545	17.140	17.510	14.934	77,950
2023-04-14	17.310	17.370	17.140	17.170	14.644	42,688
2023-04-13	17.030	17.270	17.030	17.150	14.627	37,136
2023-04-12	17.100	17.320	17.100	17.160	14.635	27,910
2023-04-11	16.750	17.070	16.750	17.070	14.559	18,119
2023-04-10	16.880	17.000	16.750	16.930	14.439	17,841
2023-04-05	16.840	16.990	16.690	16.770	14.303	25,500
2023-04-04	17.320	17.330	16.820	16.980	14.482	22,072
2023-04-03	17.600	17.600	17.130	17.280	14.738	46,881
2023-03-31	17.590	17.640	17.400	17.400	14.840	17,738
2023-03-30	17.060	17.460	17.060	17.300	14.755	15,241
2023-03-29	17.280	17.630	17.140	17.290	14.695	49,791
2023-03-28	17.490	17.520	17.280	17.460	14.840	29,351
2023-03-27	17.400	17.510	17.260	17.340	14.738	34,938
2023-03-24	17.090	17.500	17.090	17.400	14.789	26,096
2023-03-23	17.150	17.460	17.150	17.150	14.576	31,223
2023-03-22	17.570	17.600	17.160	17.160	14.585	22,453
2023-03-21	17.520	17.800	17.500	17.570	14.933	48,129

← NewerPage 15 of 21 · 1,259 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.