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
2022-06-28	16.300	16.540	16.120	16.200	13.334	36,242
2022-06-27	16.340	16.650	16.310	16.420	13.515	34,588
2022-06-24	16.220	16.530	16.180	16.410	13.507	28,711
2022-06-23	16.150	16.280	15.850	16.180	13.317	24,584
2022-06-22	16.250	16.390	16.150	16.150	13.293	29,576
2022-06-21	16.380	16.680	16.340	16.470	13.556	23,606
2022-06-20	16.140	16.740	16.140	16.440	13.531	18,155
2022-06-17	16.090	16.490	16.000	16.160	13.301	175,924
2022-06-16	16.850	16.860	16.100	16.240	13.367	64,925
2022-06-15	16.870	17.270	16.870	17.090	14.066	40,255
2022-06-14	17.700	17.700	16.910	17.000	13.992	69,284
2022-06-13	17.160	17.460	16.870	17.140	14.108	108,136
2022-06-10	17.400	17.750	17.390	17.740	14.601	36,549
2022-06-09	17.540	17.750	17.520	17.610	14.494	28,909
2022-06-08	17.690	17.750	17.460	17.680	14.552	27,292
2022-06-07	17.190	17.490	17.030	17.460	14.371	30,385
2022-06-06	17.660	17.660	17.310	17.350	14.280	29,245
2022-06-03	17.620	17.680	17.450	17.540	14.437	22,945
2022-06-02	17.750	17.750	17.530	17.730	14.593	29,968
2022-06-01	17.750	17.810	17.410	17.730	14.593	42,254
2022-05-31	17.750	17.820	17.580	17.790	14.643	98,627
2022-05-30	17.750	17.750	17.610	17.750	14.610	13,371
2022-05-27	17.680	17.790	17.650	17.710	14.529	68,148
2022-05-26	17.750	17.800	17.560	17.700	14.520	44,290
2022-05-25	17.700	17.750	17.490	17.650	14.479	24,196
2022-05-24	17.900	17.900	17.600	17.660	14.488	24,055
2022-05-20	18.050	18.080	17.660	17.900	14.685	95,451
2022-05-19	18.130	18.140	17.900	18.050	14.808	80,317
2022-05-18	17.920	18.210	17.810	17.930	14.709	30,606
2022-05-17	18.040	18.090	17.810	18.060	14.816	38,301
2022-05-16	18.040	18.040	17.760	17.800	14.603	12,055
2022-05-13	17.530	18.040	17.530	17.840	14.635	25,911
2022-05-12	17.050	17.500	17.010	17.480	14.340	39,044
2022-05-11	17.000	17.380	16.980	17.060	13.995	68,565
2022-05-10	17.020	17.390	16.820	17.030	13.971	80,461
2022-05-09	17.670	17.670	17.040	17.150	14.069	52,533
2022-05-06	17.700	18.040	17.600	17.700	14.520	54,363
2022-05-05	18.250	18.250	17.660	17.720	14.537	43,796
2022-05-04	18.170	18.360	17.790	18.260	14.980	139,684
2022-05-03	18.940	18.940	17.760	18.290	15.004	91,167
2022-05-02	18.370	18.450	17.530	17.590	14.430	73,430
2022-04-29	18.980	19.110	18.390	18.450	15.136	45,750
2022-04-28	19.080	19.260	18.690	19.090	15.661	27,755
2022-04-27	18.640	18.980	18.470	18.980	15.523	47,350
2022-04-26	18.790	18.800	18.380	18.400	15.048	20,567
2022-04-25	18.920	18.920	18.440	18.670	15.269	36,050
2022-04-22	18.960	19.020	18.630	18.780	15.359	16,298
2022-04-21	19.480	19.480	18.955	19.000	15.539	27,345
2022-04-20	19.280	19.530	19.280	19.330	15.809	19,185
2022-04-19	19.130	19.460	19.110	19.450	15.907	14,303
2022-04-18	19.220	19.220	18.970	19.140	15.654	16,688
2022-04-14	19.180	19.180	18.610	19.020	15.555	17,024
2022-04-13	18.660	18.890	18.650	18.860	15.425	23,182
2022-04-12	18.930	18.990	18.600	18.700	15.294	34,261
2022-04-11	18.990	19.010	18.600	18.650	15.253	28,470
2022-04-08	18.920	19.200	18.920	19.100	15.621	13,166
2022-04-07	19.020	19.020	18.690	18.870	15.433	26,129
2022-04-06	19.450	19.450	18.740	19.070	15.596	61,166
2022-04-05	19.860	19.890	19.460	19.460	15.915	23,898
2022-04-04	19.800	19.880	19.700	19.810	16.202	22,215

← NewerPage 19 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.