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
2022-12-19	16.100	16.150	16.030	16.080	13.526	40,900
2022-12-16	16.070	16.170	16.030	16.100	13.543	45,038
2022-12-15	15.830	16.330	15.700	16.300	13.711	41,349
2022-12-14	16.170	16.210	15.900	15.960	13.425	54,614
2022-12-13	16.000	16.210	15.850	16.100	13.543	35,097
2022-12-12	16.010	16.010	15.760	15.760	13.257	32,953
2022-12-09	16.060	16.130	15.870	15.900	13.374	28,331
2022-12-08	16.090	16.150	15.960	16.000	13.458	24,002
2022-12-07	16.110	16.210	16.000	16.020	13.475	37,136
2022-12-06	16.280	16.310	15.910	15.930	13.400	59,538
2022-12-05	16.310	16.415	15.950	15.950	13.416	26,146
2022-12-02	16.060	16.500	16.060	16.480	13.862	27,534
2022-12-01	16.270	16.740	16.270	16.610	13.972	53,026
2022-11-30	16.480	16.480	16.070	16.310	13.719	58,014
2022-11-29	16.400	16.460	16.290	16.450	13.837	38,712
2022-11-28	16.480	16.500	16.220	16.440	13.778	40,568
2022-11-25	16.170	16.500	16.170	16.300	13.661	21,695
2022-11-24	16.290	16.290	16.080	16.160	13.543	7,063
2022-11-23	16.010	16.230	16.010	16.070	13.468	15,810
2022-11-22	15.940	16.090	15.910	16.040	13.443	13,408
2022-11-21	15.950	16.020	15.890	16.000	13.409	10,159
2022-11-18	15.660	15.970	15.660	15.970	13.384	35,343
2022-11-17	16.350	16.350	15.800	15.870	13.300	75,586
2022-11-16	16.420	16.470	16.110	16.110	13.501	27,710
2022-11-15	15.990	16.540	15.990	16.310	13.669	34,699
2022-11-14	16.150	16.410	15.950	15.950	13.367	26,503
2022-11-11	16.260	16.390	16.190	16.350	13.703	35,944
2022-11-10	15.530	16.170	15.530	16.120	13.510	70,242
2022-11-09	15.360	15.540	15.350	15.480	12.974	20,037
2022-11-08	15.530	15.700	15.530	15.630	13.099	11,339
2022-11-07	15.640	15.730	15.520	15.730	13.183	18,033
2022-11-04	15.330	15.600	15.330	15.400	12.906	24,785
2022-11-03	15.770	15.910	15.310	15.410	12.915	38,365
2022-11-02	15.990	16.160	15.900	15.960	13.376	23,768
2022-11-01	15.950	16.050	15.900	15.970	13.384	14,506
2022-10-31	15.990	15.990	15.820	15.900	13.325	19,827
2022-10-28	15.980	15.980	15.780	15.890	13.317	166,571
2022-10-27	15.890	16.070	15.770	16.020	13.377	35,339
2022-10-26	15.430	15.790	15.430	15.710	13.118	155,432
2022-10-25	15.030	15.420	15.030	15.400	12.859	89,014
2022-10-24	14.950	15.240	14.680	15.000	12.525	80,239
2022-10-21	15.100	15.100	14.830	14.900	12.442	29,692
2022-10-20	15.130	15.610	15.130	15.130	12.634	93,133
2022-10-19	14.850	14.940	14.600	14.810	12.367	33,024
2022-10-18	15.310	15.350	14.800	14.800	12.358	36,664
2022-10-17	15.140	15.220	15.030	15.150	12.651	28,815
2022-10-14	15.080	15.140	14.780	14.890	12.434	30,451
2022-10-13	14.500	15.150	14.500	14.990	12.517	52,984
2022-10-12	14.540	14.810	14.500	14.730	12.300	22,954
2022-10-11	14.890	14.890	14.610	14.630	12.217	46,107
2022-10-07	15.090	15.110	14.750	14.840	12.392	47,564
2022-10-06	15.190	15.190	15.000	15.110	12.617	23,252
2022-10-05	15.260	15.340	15.050	15.170	12.667	18,364
2022-10-04	15.400	15.600	15.400	15.540	12.976	16,104
2022-10-03	15.500	15.540	15.320	15.390	12.851	18,045
2022-09-30	14.980	15.420	14.980	15.350	12.818	25,951
2022-09-29	15.010	15.070	14.900	15.030	12.551	22,177
2022-09-28	15.420	15.420	15.030	15.180	12.676	33,136
2022-09-27	15.090	15.200	15.010	15.100	12.560	45,730
2022-09-26	15.400	15.400	15.010	15.080	12.544	42,669

← NewerPage 17 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.