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
2026-01-29	18.240	18.420	18.120	18.420	17.781	17,168
2026-01-28	18.160	18.350	18.160	18.250	17.617	22,222
2026-01-27	18.240	18.280	18.140	18.280	17.646	27,884
2026-01-26	18.350	18.350	18.200	18.340	17.704	27,699
2026-01-23	18.180	18.430	18.180	18.430	17.790	30,621
2026-01-22	18.100	18.370	18.100	18.270	17.636	20,804
2026-01-21	18.060	18.230	18.000	18.230	17.597	42,814
2026-01-20	18.240	18.240	18.080	18.190	17.559	30,561
2026-01-19	18.270	18.280	18.180	18.240	17.607	12,573
2026-01-16	18.110	18.430	18.110	18.330	17.694	24,629
2026-01-15	18.210	18.420	18.210	18.210	17.578	51,277
2026-01-14	18.100	18.270	18.100	18.200	17.568	24,883
2026-01-13	18.120	18.220	18.050	18.110	17.482	26,906
2026-01-12	18.190	18.320	18.100	18.200	17.568	28,507
2026-01-09	18.110	18.280	18.020	18.190	17.559	30,873
2026-01-08	17.730	18.340	17.730	18.020	17.395	56,013
2026-01-07	17.790	18.305	17.790	18.230	17.597	39,485
2026-01-06	17.890	18.070	17.800	17.870	17.250	48,469
2026-01-05	17.260	17.870	17.260	17.750	17.134	48,121
2026-01-02	17.380	17.380	17.270	17.370	16.767	6,779
2025-12-31	17.400	17.400	17.230	17.370	16.767	11,732
2025-12-30	17.290	17.380	17.250	17.340	16.675	2,635
2025-12-29	17.130	17.460	17.130	17.260	16.598	11,328
2025-12-24	17.270	17.340	17.180	17.240	16.579	37,528
2025-12-23	17.370	17.400	17.260	17.290	16.627	10,936
2025-12-22	17.020	17.560	17.020	17.350	16.684	24,001
2025-12-19	17.500	17.620	17.440	17.450	16.780	20,400
2025-12-18	17.490	17.590	17.420	17.590	16.915	14,338
2025-12-17	17.210	17.500	17.210	17.470	16.800	12,872
2025-12-16	17.160	17.240	17.040	17.190	16.530	25,726
2025-12-15	16.900	17.080	16.850	17.060	16.405	19,369
2025-12-12	16.920	17.130	16.820	17.100	16.444	38,401
2025-12-11	17.150	17.150	16.700	16.700	16.059	17,715
2025-12-10	16.620	16.910	16.620	16.830	16.184	34,632
2025-12-09	16.440	16.670	16.370	16.600	15.963	24,603
2025-12-08	16.620	16.620	16.310	16.490	15.857	27,755
2025-12-05	16.700	16.710	16.500	16.550	15.915	56,892
2025-12-04	16.760	16.850	16.750	16.750	16.107	32,248
2025-12-03	16.830	16.930	16.790	16.820	16.175	21,332
2025-12-02	16.960	17.070	16.780	16.800	16.155	57,339
2025-12-01	17.140	17.280	16.990	17.040	16.386	22,517
2025-11-28	17.400	17.850	17.140	17.150	16.492	26,815
2025-11-27	17.880	17.880	16.970	17.050	16.332	22,702
2025-11-26	16.820	17.000	16.740	16.940	16.227	24,455
2025-11-25	16.850	17.110	16.750	16.990	16.275	234,059
2025-11-24	17.150	17.160	16.820	16.890	16.179	18,448
2025-11-21	16.740	17.090	16.740	17.000	16.284	11,008
2025-11-20	16.820	17.030	16.800	16.800	16.093	33,620
2025-11-19	17.140	17.140	16.820	16.820	16.112	55,628
2025-11-18	17.000	17.080	16.950	16.980	16.265	57,652
2025-11-17	17.410	17.410	16.930	16.990	16.275	95,769
2025-11-14	17.210	17.430	17.150	17.430	16.696	20,259
2025-11-13	17.330	17.370	17.230	17.230	16.505	14,457
2025-11-12	17.380	17.455	17.330	17.330	16.600	14,090
2025-11-11	17.550	17.550	17.270	17.350	16.619	18,433
2025-11-10	17.320	17.640	17.320	17.500	16.763	24,406
2025-11-07	17.170	17.520	17.050	17.500	16.763	44,013
2025-11-06	17.590	17.590	17.050	17.220	16.495	29,153
2025-11-05	17.110	17.270	17.100	17.200	16.476	11,391
2025-11-04	17.360	17.360	17.170	17.200	16.476	67,427

← NewerPage 4 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.