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
2022-01-06	17.550	17.740	17.370	17.740	14.371	28,775
2022-01-05	17.990	17.990	17.550	17.570	14.233	36,781
2022-01-04	17.670	17.810	17.570	17.650	14.298	36,860
2021-12-31	17.750	17.830	17.680	17.710	14.347	13,772
2021-12-30	17.720	17.890	17.710	17.840	14.452	11,238
2021-12-29	17.500	17.880	17.500	17.880	14.437	25,606
2021-12-24	17.570	17.640	17.560	17.570	14.187	7,110
2021-12-23	17.740	17.740	17.570	17.660	14.259	12,166
2021-12-22	17.420	17.710	17.420	17.710	14.300	10,900
2021-12-21	17.280	17.570	17.240	17.450	14.090	31,289
2021-12-20	17.160	17.210	17.070	17.190	13.880	37,618
2021-12-17	17.350	17.470	17.150	17.360	14.017	22,506
2021-12-16	17.380	17.420	17.250	17.320	13.985	29,638
2021-12-15	16.990	17.270	16.990	17.240	13.920	30,950
2021-12-14	17.140	17.290	16.830	16.990	13.718	30,311
2021-12-13	17.100	17.300	17.070	17.240	13.920	33,428
2021-12-10	17.380	17.380	17.130	17.270	13.945	29,415
2021-12-09	17.320	17.370	17.150	17.270	13.945	35,265
2021-12-08	17.500	17.600	17.320	17.350	14.009	27,624
2021-12-07	17.610	17.830	17.220	17.560	14.179	35,510
2021-12-06	17.370	17.770	17.360	17.680	14.276	25,982
2021-12-03	17.560	17.590	17.290	17.420	14.066	39,950
2021-12-02	17.070	17.600	17.070	17.510	14.138	35,589
2021-12-01	17.380	17.680	17.140	17.220	13.904	52,120
2021-11-30	17.900	17.900	17.020	17.360	14.017	82,596
2021-11-29	18.000	18.100	17.830	17.920	14.469	36,962
2021-11-26	18.700	18.700	17.740	17.960	14.455	141,447
2021-11-25	18.520	18.950	18.520	18.860	15.179	19,921
2021-11-24	18.520	18.760	18.510	18.550	14.929	31,346
2021-11-23	18.720	18.760	18.520	18.560	14.937	22,345
2021-11-22	18.870	18.910	18.720	18.720	15.066	17,530
2021-11-19	18.860	19.000	18.850	18.850	15.171	19,693
2021-11-18	18.820	18.940	18.820	18.920	15.227	14,510
2021-11-17	19.180	19.190	18.670	18.920	15.227	28,857
2021-11-16	19.270	19.500	19.040	19.070	15.348	44,615
2021-11-15	19.260	19.350	19.100	19.160	15.420	34,913
2021-11-12	19.210	19.270	19.180	19.200	15.453	10,670
2021-11-11	19.410	19.410	19.160	19.240	15.485	23,254
2021-11-10	19.190	19.440	19.150	19.310	15.541	43,024
2021-11-09	18.650	19.410	18.650	19.190	15.445	117,716
2021-11-08	18.660	18.830	18.500	18.810	15.139	34,813
2021-11-05	18.660	18.950	18.650	18.890	15.203	23,890
2021-11-04	19.000	19.140	18.790	18.790	15.123	24,888
2021-11-03	18.730	18.970	18.720	18.940	15.243	36,420
2021-11-02	18.750	18.800	18.450	18.580	14.954	22,985
2021-11-01	18.410	18.800	18.350	18.750	15.090	33,106
2021-10-29	18.230	18.740	18.200	18.420	14.825	43,688
2021-10-28	18.090	18.240	17.840	18.190	14.640	25,188
2021-10-27	18.000	18.170	17.840	18.170	14.577	24,409
2021-10-26	18.180	18.260	17.910	17.920	14.376	25,822
2021-10-25	18.210	18.420	18.140	18.190	14.593	30,080
2021-10-22	18.080	18.490	18.080	18.430	14.785	45,513
2021-10-21	17.720	18.110	17.700	18.070	14.496	50,135
2021-10-20	17.320	17.740	17.320	17.720	14.216	35,157

← NewerPage 21 of 21 · 1,254 trading days

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.