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
2022-04-01	19.590	19.860	19.550	19.810	16.202	23,088
2022-03-31	19.910	19.910	19.570	19.610	16.038	29,474
2022-03-30	19.910	19.920	19.700	19.720	16.128	14,821
2022-03-29	19.710	19.990	19.710	19.990	16.301	15,628
2022-03-28	19.790	19.900	19.630	19.740	16.097	32,085
2022-03-25	19.970	20.050	19.670	19.810	16.154	38,832
2022-03-24	20.130	20.300	19.850	20.010	16.317	30,397
2022-03-23	20.270	20.270	20.000	20.150	16.432	22,538
2022-03-22	20.170	20.390	20.050	20.270	16.529	42,993
2022-03-21	20.280	20.480	20.010	20.060	16.358	42,746
2022-03-18	20.360	20.520	20.300	20.310	16.562	33,134
2022-03-17	20.330	20.500	20.260	20.340	16.586	38,081
2022-03-16	19.980	20.310	19.900	20.210	16.480	56,376
2022-03-15	19.720	20.100	19.720	20.040	16.342	31,836
2022-03-14	19.990	20.050	19.850	19.860	16.195	46,915
2022-03-11	19.690	19.980	19.670	19.930	16.252	25,939
2022-03-10	19.690	19.710	19.490	19.630	16.007	35,100
2022-03-09	19.450	19.720	19.370	19.690	16.056	31,105
2022-03-08	19.510	19.510	19.060	19.300	15.738	44,115
2022-03-07	19.590	19.830	19.470	19.500	15.901	33,289
2022-03-04	19.450	19.690	19.450	19.690	16.056	32,436
2022-03-03	19.390	19.570	19.220	19.500	15.901	31,471
2022-03-02	19.190	19.550	19.190	19.430	15.844	32,458
2022-03-01	18.970	19.170	18.910	19.110	15.583	30,316
2022-02-28	18.810	19.090	18.810	19.040	15.526	60,443
2022-02-25	18.770	19.190	18.740	19.190	15.649	57,123
2022-02-24	18.730	18.820	18.480	18.820	15.299	57,830
2022-02-23	18.990	19.130	18.790	18.920	15.381	56,774
2022-02-22	18.970	19.070	18.830	18.920	15.381	51,069
2022-02-18	18.930	19.060	18.830	19.060	15.495	57,602
2022-02-17	18.780	18.980	18.780	18.820	15.299	63,452
2022-02-16	18.790	19.000	18.670	18.830	15.308	68,947
2022-02-15	18.800	19.120	18.800	19.050	15.486	81,277
2022-02-14	19.040	19.040	18.530	18.740	15.234	78,372
2022-02-11	18.860	19.120	18.760	19.000	15.446	89,854
2022-02-10	18.480	19.080	18.480	18.900	15.364	80,641
2022-02-09	18.640	18.670	18.330	18.600	15.121	43,461
2022-02-08	18.650	18.650	18.395	18.480	15.023	25,643
2022-02-07	18.590	18.780	18.590	18.760	15.251	25,700
2022-02-04	18.470	18.660	18.450	18.580	15.104	21,622
2022-02-03	18.320	18.760	18.200	18.480	15.023	64,210
2022-02-02	17.950	18.490	17.950	18.360	14.925	56,917
2022-02-01	17.740	18.230	17.570	17.980	14.617	75,943
2022-01-31	17.070	17.850	16.990	17.520	14.243	101,581
2022-01-28	16.530	16.890	16.490	16.890	13.730	24,770
2022-01-27	16.610	16.800	16.550	16.620	13.464	38,577
2022-01-26	16.750	16.970	16.500	16.570	13.423	33,375
2022-01-25	16.480	16.780	16.220	16.730	13.553	40,910
2022-01-24	16.890	16.890	16.200	16.610	13.455	83,210
2022-01-21	17.510	17.510	16.840	16.880	13.674	83,587
2022-01-20	17.660	17.870	17.550	17.550	14.217	56,458
2022-01-19	17.670	17.940	17.570	17.820	14.436	33,642
2022-01-18	17.730	17.760	17.540	17.740	14.371	24,426
2022-01-17	17.460	17.770	17.430	17.730	14.363	15,772
2022-01-14	17.770	17.810	17.520	17.540	14.209	31,265
2022-01-13	17.820	17.970	17.750	17.840	14.452	28,208
2022-01-12	17.860	17.980	17.800	17.800	14.419	24,587
2022-01-11	17.600	17.890	17.580	17.860	14.468	23,531
2022-01-10	17.850	17.870	17.510	17.580	14.241	33,047
2022-01-07	17.790	17.950	17.640	17.850	14.460	32,179

← NewerPage 20 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.