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
2022-09-23	15.430	15.430	15.250	15.410	12.818	54,003
2022-09-22	15.510	15.580	15.500	15.520	12.910	69,489
2022-09-21	15.550	15.910	15.550	15.610	12.985	34,736
2022-09-20	16.250	16.280	15.570	15.570	12.951	47,402
2022-09-19	16.080	16.360	16.080	16.280	13.542	21,273
2022-09-16	16.270	16.300	16.060	16.200	13.475	36,935
2022-09-15	16.490	16.630	16.270	16.270	13.534	13,139
2022-09-14	16.490	16.490	16.250	16.420	13.658	38,725
2022-09-13	16.760	16.760	16.300	16.570	13.783	40,644
2022-09-12	16.660	16.890	16.640	16.850	14.016	24,689
2022-09-09	16.640	16.730	16.570	16.630	13.833	21,863
2022-09-08	16.360	16.700	16.290	16.670	13.866	33,871
2022-09-07	16.120	16.480	16.120	16.480	13.708	14,284
2022-09-06	16.410	16.540	16.220	16.220	13.492	21,613
2022-09-02	16.550	16.740	16.450	16.480	13.708	17,052
2022-09-01	16.570	16.630	16.310	16.520	13.741	29,034
2022-08-31	16.600	16.810	16.590	16.710	13.900	40,550
2022-08-30	17.010	17.130	16.830	16.830	13.999	26,645
2022-08-29	17.170	17.170	17.010	17.060	14.142	21,081
2022-08-26	17.330	17.520	17.070	17.140	14.208	38,632
2022-08-25	17.850	17.850	17.480	17.510	14.515	13,082
2022-08-24	17.470	17.550	17.320	17.550	14.548	19,419
2022-08-23	17.300	17.400	17.090	17.170	14.233	15,430
2022-08-22	17.130	17.570	17.130	17.320	14.358	23,508
2022-08-19	17.740	17.880	17.710	17.840	14.789	19,314
2022-08-18	18.050	18.160	17.990	18.030	14.946	12,935
2022-08-17	18.100	18.100	17.820	18.010	14.930	31,903
2022-08-16	18.100	18.170	17.980	18.130	15.029	19,094
2022-08-15	18.050	18.180	18.030	18.100	15.004	14,779
2022-08-12	18.020	18.190	17.990	18.070	14.979	15,840
2022-08-11	18.000	18.100	17.860	18.040	14.955	43,591
2022-08-10	17.610	17.960	17.600	17.850	14.797	36,442
2022-08-09	17.940	17.960	17.630	17.630	14.615	8,197
2022-08-08	17.800	18.060	17.800	18.000	14.921	26,302
2022-08-05	17.670	17.790	17.230	17.790	14.747	22,321
2022-08-04	17.730	17.850	17.600	17.790	14.747	32,175
2022-08-03	17.250	17.800	17.250	17.710	14.681	48,532
2022-08-02	17.170	17.260	16.910	17.250	14.300	56,904
2022-07-29	16.710	17.065	16.710	16.940	14.043	35,988
2022-07-28	16.640	16.960	16.630	16.850	13.968	58,015
2022-07-27	16.620	16.650	16.500	16.570	13.688	45,602
2022-07-26	16.650	16.650	16.220	16.410	13.555	39,385
2022-07-25	16.500	16.650	16.390	16.650	13.754	38,191
2022-07-22	16.360	16.600	16.325	16.400	13.547	47,370
2022-07-21	16.250	16.370	16.070	16.270	13.440	34,356
2022-07-20	16.470	16.470	16.150	16.270	13.440	32,406
2022-07-19	16.260	16.450	16.260	16.350	13.506	42,517
2022-07-18	16.370	16.550	16.070	16.070	13.275	22,912
2022-07-15	16.280	16.590	16.230	16.350	13.506	27,294
2022-07-14	16.060	16.370	16.060	16.280	13.448	24,202
2022-07-13	16.070	16.440	16.060	16.330	13.489	24,457
2022-07-12	16.380	16.670	16.300	16.340	13.498	11,477
2022-07-11	16.640	16.730	16.600	16.680	13.778	11,404
2022-07-08	16.520	16.610	16.380	16.610	13.721	14,114
2022-07-07	16.270	16.520	16.270	16.490	13.622	8,745
2022-07-06	16.200	16.510	16.200	16.410	13.555	23,032
2022-07-05	16.020	16.280	15.980	16.240	13.415	21,417
2022-07-04	16.320	16.420	16.140	16.140	13.332	7,925
2022-06-30	16.100	16.380	15.980	16.380	13.531	21,530
2022-06-29	16.190	16.340	15.940	16.340	13.498	37,853

← NewerPage 18 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.