Morguard North American Residential Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 17.390 | 17.500 | 17.350 | 17.450 | 16.715 | 35,276 |
| 2025-10-31 | 17.510 | 17.550 | 17.300 | 17.410 | 16.677 | 37,557 |
| 2025-10-30 | 17.780 | 17.790 | 17.540 | 17.550 | 16.750 | 23,758 |
| 2025-10-29 | 17.810 | 17.950 | 17.700 | 17.790 | 16.979 | 29,709 |
| 2025-10-28 | 18.200 | 18.200 | 17.500 | 17.770 | 16.960 | 55,168 |
| 2025-10-27 | 17.830 | 18.160 | 17.830 | 18.160 | 17.333 | 10,375 |
| 2025-10-24 | 17.840 | 18.100 | 17.820 | 18.100 | 17.275 | 12,173 |
| 2025-10-23 | 17.850 | 17.950 | 17.720 | 17.820 | 17.008 | 65,822 |
| 2025-10-22 | 17.750 | 17.850 | 17.710 | 17.850 | 17.037 | 7,602 |
| 2025-10-21 | 17.760 | 17.830 | 17.640 | 17.640 | 16.836 | 21,278 |
| 2025-10-20 | 17.760 | 17.920 | 17.640 | 17.850 | 17.037 | 83,129 |
← NewerPage 5 of 5 · 251 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.