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
2023-03-17	17.520	17.620	17.410	17.470	14.848	61,754
2023-03-16	17.510	17.790	17.320	17.640	14.993	29,513
2023-03-15	17.900	17.900	17.390	17.510	14.882	42,096
2023-03-14	17.810	18.040	17.780	17.900	15.213	15,726
2023-03-13	17.880	17.950	17.510	17.780	15.111	39,114
2023-03-10	18.210	18.210	17.620	17.780	15.111	26,541
2023-03-09	18.240	18.460	17.950	17.980	15.281	24,900
2023-03-08	18.400	18.590	18.290	18.340	15.587	21,982
2023-03-07	18.360	18.630	18.360	18.380	15.621	61,891
2023-03-06	18.330	18.590	18.330	18.590	15.800	28,745
2023-03-03	18.550	18.550	18.360	18.410	15.647	7,894
2023-03-02	18.250	18.430	18.250	18.350	15.596	12,093
2023-03-01	18.220	18.510	18.220	18.260	15.519	42,119
2023-02-28	18.190	18.470	18.110	18.250	15.511	51,623
2023-02-27	18.050	18.350	18.050	18.230	15.494	38,424
2023-02-24	18.480	18.480	18.150	18.240	15.451	19,624
2023-02-23	18.650	18.650	18.280	18.360	15.553	21,578
2023-02-22	18.640	18.650	18.510	18.550	15.714	25,463
2023-02-21	18.650	18.650	18.310	18.600	15.756	26,217
2023-02-17	18.690	18.690	18.220	18.600	15.756	23,514
2023-02-16	18.520	18.650	18.420	18.610	15.765	38,351
2023-02-15	18.650	18.970	18.340	18.970	16.070	19,024
2023-02-14	18.390	18.760	18.350	18.760	15.892	63,789
2023-02-13	18.270	18.540	18.200	18.370	15.562	22,843
2023-02-10	18.060	18.230	18.020	18.130	15.358	47,849
2023-02-09	18.320	18.400	18.150	18.160	15.384	35,630
2023-02-08	18.340	18.340	18.150	18.210	15.426	27,093
2023-02-07	18.240	18.240	18.010	18.150	15.375	22,072
2023-02-06	18.390	18.390	18.100	18.160	15.384	31,079
2023-02-03	18.590	18.660	18.500	18.660	15.807	43,482
2023-02-02	18.530	18.870	18.530	18.810	15.934	32,241
2023-02-01	18.050	18.580	18.050	18.580	15.739	35,361
2023-01-31	18.090	18.240	18.060	18.150	15.375	27,677
2023-01-30	18.020	18.250	18.000	18.050	15.291	34,832
2023-01-27	18.000	18.250	18.000	18.240	15.401	24,651
2023-01-26	18.070	18.150	18.020	18.100	15.282	20,645
2023-01-25	17.950	18.090	17.880	17.990	15.190	33,825
2023-01-24	17.900	18.000	17.755	17.960	15.164	41,966
2023-01-23	17.470	17.950	17.470	17.950	15.156	29,410
2023-01-20	17.790	17.790	17.420	17.610	14.869	22,147
2023-01-19	17.360	17.550	17.360	17.550	14.818	13,846
2023-01-18	17.870	17.930	17.460	17.520	14.793	33,586
2023-01-17	17.980	17.980	17.490	17.680	14.928	15,271
2023-01-16	17.980	17.980	17.400	17.450	14.734	35,834
2023-01-13	17.750	18.000	17.630	18.000	15.198	34,441
2023-01-12	17.510	17.800	17.400	17.760	14.995	35,984
2023-01-11	17.020	17.410	17.020	17.330	14.632	21,670
2023-01-10	16.870	17.170	16.835	17.150	14.480	33,517
2023-01-09	16.760	16.850	16.580	16.800	14.185	21,436
2023-01-06	16.650	16.650	16.290	16.520	13.948	16,284
2023-01-05	16.720	16.720	16.390	16.530	13.957	18,636
2023-01-04	16.480	16.720	16.480	16.720	14.117	26,307
2023-01-03	16.430	16.530	16.020	16.020	13.526	28,298
2022-12-30	15.820	16.250	15.820	16.200	13.678	32,061
2022-12-29	15.950	16.240	15.950	16.080	13.577	17,925
2022-12-28	15.860	16.240	15.860	15.920	13.391	19,199
2022-12-23	16.050	16.320	15.950	16.130	13.568	26,841
2022-12-22	15.810	16.080	15.800	16.000	13.458	33,999
2022-12-21	15.930	16.250	15.930	15.970	13.433	24,582
2022-12-20	15.960	16.070	15.870	16.070	13.517	18,748

← NewerPage 16 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.