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
2026-04-27	17.440	17.620	17.430	17.520	17.100	15,502
2026-04-24	17.480	17.610	17.360	17.610	17.188	22,683
2026-04-23	17.450	17.660	17.450	17.460	17.041	13,739
2026-04-22	17.560	17.620	17.480	17.580	17.158	37,499
2026-04-21	17.650	17.670	17.490	17.540	17.119	7,527
2026-04-20	17.950	17.950	17.520	17.670	17.246	27,786
2026-04-17	17.710	17.880	17.650	17.850	17.422	72,893
2026-04-16	17.800	17.990	17.650	17.650	17.227	20,948
2026-04-15	17.580	17.730	17.520	17.710	17.285	19,602
2026-04-14	17.500	17.720	17.500	17.630	17.207	17,864
2026-04-13	17.140	17.500	17.140	17.410	16.992	18,005
2026-04-10	17.430	17.610	17.340	17.340	16.924	16,772
2026-04-09	17.390	17.490	17.230	17.400	16.983	38,143
2026-04-08	17.370	17.490	17.050	17.410	16.992	41,030
2026-04-07	17.120	17.190	16.990	17.090	16.680	63,569
2026-04-06	16.930	17.270	16.930	17.150	16.739	28,166
2026-04-02	16.760	17.200	16.760	17.100	16.690	9,819
2026-04-01	17.640	17.640	16.760	17.050	16.641	31,619
2026-03-31	16.720	16.880	16.670	16.800	16.397	25,644
2026-03-30	16.710	16.800	16.600	16.690	16.225	10,251
2026-03-27	16.590	16.610	16.440	16.540	16.080	16,072
2026-03-26	16.580	16.800	16.570	16.610	16.148	12,521
2026-03-25	16.940	16.980	16.780	16.780	16.313	19,603
2026-03-24	16.680	16.890	16.620	16.790	16.323	26,758
2026-03-23	16.500	16.840	16.500	16.700	16.235	24,868
2026-03-20	16.680	16.800	16.360	16.410	15.953	71,383
2026-03-19	17.010	17.020	16.750	16.750	16.284	20,887
2026-03-18	17.250	17.280	16.980	17.000	16.527	31,223
2026-03-17	17.320	17.440	17.280	17.350	16.867	27,798
2026-03-16	17.160	17.340	17.160	17.290	16.809	17,091
2026-03-13	17.540	17.540	17.100	17.150	16.673	84,897
2026-03-12	17.560	17.580	17.210	17.300	16.818	25,188
2026-03-11	17.910	17.910	17.570	17.660	17.168	19,914
2026-03-10	18.060	18.160	17.930	18.050	17.548	24,867
2026-03-09	17.990	17.990	17.440	17.930	17.431	80,885
2026-03-06	18.560	18.560	18.060	18.060	17.557	29,135
2026-03-05	18.500	18.590	18.450	18.550	18.034	11,236
2026-03-04	18.510	18.720	18.510	18.570	18.053	6,874
2026-03-03	18.750	18.800	18.440	18.650	18.131	28,877
2026-03-02	18.750	18.940	18.710	18.750	18.228	36,849
2026-02-27	18.720	18.800	18.700	18.750	18.228	6,234
2026-02-26	18.980	18.980	18.760	18.800	18.213	32,316
2026-02-25	18.900	18.910	18.770	18.800	18.213	32,482
2026-02-24	18.940	18.940	18.730	18.890	18.300	18,873
2026-02-23	18.700	18.840	18.630	18.800	18.213	26,505
2026-02-20	18.790	18.830	18.720	18.720	18.135	18,249
2026-02-19	18.650	18.840	18.600	18.840	18.251	27,886
2026-02-18	18.990	18.990	18.550	18.670	18.087	33,394
2026-02-17	18.700	18.790	18.560	18.610	18.029	30,259
2026-02-13	18.710	18.760	18.550	18.680	18.096	21,888
2026-02-12	18.940	18.940	18.480	18.610	18.029	48,249
2026-02-11	18.600	19.050	18.600	18.850	18.261	63,897
2026-02-10	18.490	18.690	18.470	18.670	18.087	22,282
2026-02-09	18.300	18.510	18.230	18.510	17.932	34,005
2026-02-06	18.240	18.340	18.120	18.340	17.767	9,964
2026-02-05	18.380	18.380	18.120	18.230	17.660	14,012
2026-02-04	18.010	18.380	18.010	18.320	17.748	42,344
2026-02-03	18.240	18.240	18.040	18.160	17.593	24,187
2026-02-02	18.300	18.320	18.020	18.240	17.670	38,076
2026-01-30	18.320	18.320	18.060	18.260	17.690	30,620

← NewerPage 3 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.