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
2026-07-22	16.720	16.810	16.710	16.740	16.530	9,917
2026-07-21	16.820	16.880	16.650	16.800	16.589	26,981
2026-07-20	16.840	16.980	16.800	16.850	16.638	30,753
2026-07-17	16.850	16.870	16.720	16.840	16.628	37,196
2026-07-16	16.860	16.990	16.750	16.900	16.688	36,048
2026-07-15	16.900	16.900	16.700	16.820	16.609	31,081
2026-07-14	17.430	17.430	16.750	16.760	16.549	24,022
2026-07-13	16.930	17.180	16.910	17.000	16.786	20,939
2026-07-10	17.020	17.260	16.970	16.970	16.757	24,908
2026-07-09	16.910	17.160	16.910	17.100	16.885	9,323
2026-07-08	17.220	17.220	17.000	17.100	16.885	23,718
2026-07-07	17.380	17.500	17.240	17.370	17.152	9,130
2026-07-06	17.310	17.330	17.190	17.250	17.033	11,313
2026-07-03	16.940	17.350	16.940	17.330	17.112	18,584
2026-07-02	16.940	17.270	16.850	16.990	16.777	62,852
2026-06-30	17.100	17.100	16.850	16.850	16.638	15,529
2026-06-29	17.010	17.080	16.950	17.080	16.800	12,655
2026-06-26	17.380	17.380	17.070	17.120	16.840	12,538
2026-06-25	17.010	17.140	16.900	17.070	16.791	24,182
2026-06-24	16.950	17.090	16.880	17.020	16.741	22,196
2026-06-23	16.750	16.910	16.710	16.710	16.436	12,071
2026-06-22	16.770	16.900	16.740	16.750	16.476	26,836
2026-06-19	16.840	17.060	16.840	16.900	16.623	11,722
2026-06-18	17.060	17.110	16.750	16.840	16.564	28,075
2026-06-17	16.970	17.200	16.910	17.000	16.722	72,568
2026-06-16	16.810	17.160	16.810	16.950	16.673	48,022
2026-06-15	16.940	17.210	16.940	17.120	16.840	15,591
2026-06-12	17.180	17.180	16.850	17.100	16.820	33,147
2026-06-11	16.680	17.070	16.680	17.010	16.732	16,190
2026-06-10	16.900	17.160	16.670	16.820	16.545	52,456
2026-06-09	16.670	17.060	16.650	16.990	16.712	52,898
2026-06-08	16.710	16.800	16.660	16.710	16.436	10,866
2026-06-05	16.600	16.830	16.600	16.730	16.456	28,142
2026-06-04	16.760	16.860	16.580	16.620	16.348	20,207
2026-06-03	16.750	16.830	16.680	16.740	16.466	23,041
2026-06-02	16.710	16.830	16.640	16.750	16.476	15,636
2026-06-01	16.920	16.920	16.570	16.720	16.446	33,747
2026-05-29	16.900	16.980	16.820	16.900	16.623	13,848
2026-05-28	16.860	17.040	16.800	16.900	16.559	11,628
2026-05-27	16.760	17.000	16.760	16.860	16.519	24,031
2026-05-26	16.530	16.770	16.530	16.740	16.402	10,391
2026-05-25	16.570	16.730	16.570	16.670	16.333	8,404
2026-05-22	16.700	16.700	16.540	16.560	16.225	21,253
2026-05-21	16.650	16.840	16.580	16.710	16.372	22,373
2026-05-20	16.310	16.650	16.310	16.570	16.235	20,458
2026-05-19	16.740	16.740	16.330	16.350	16.020	29,394
2026-05-15	16.610	16.740	16.480	16.480	16.147	30,626
2026-05-14	16.680	16.760	16.600	16.660	16.323	18,316
2026-05-13	16.700	16.700	16.500	16.510	16.177	14,542
2026-05-12	16.780	16.850	16.665	16.670	16.333	27,053
2026-05-11	16.900	17.040	16.810	16.870	16.529	26,394
2026-05-08	16.960	17.050	16.955	17.000	16.657	27,651
2026-05-07	16.860	17.020	16.790	16.950	16.608	18,564
2026-05-06	16.680	16.850	16.640	16.800	16.461	16,634
2026-05-05	16.420	16.750	16.420	16.610	16.274	54,344
2026-05-04	16.760	16.850	16.400	16.400	16.069	51,430
2026-05-01	16.770	17.020	16.750	16.790	16.451	26,605
2026-04-30	17.070	17.100	16.850	16.850	16.510	20,199
2026-04-29	17.480	17.480	16.890	17.030	16.621	53,078
2026-04-28	17.680	17.680	17.370	17.480	17.061	15,180

← NewerPage 2 of 5 · 251 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.