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
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
2025-10-17	17.800	17.810	17.570	17.780	16.970	21,918
2025-10-16	17.960	17.960	17.660	17.820	17.008	27,215
2025-10-15	17.950	18.200	17.950	17.980	17.161	10,183
2025-10-14	18.190	18.190	17.850	17.940	17.123	17,821
2025-10-10	18.320	18.340	18.050	18.070	17.247	31,062
2025-10-09	18.080	18.230	18.000	18.120	17.294	24,750
2025-10-08	18.130	18.130	18.020	18.090	17.266	10,341
2025-10-07	18.420	18.420	18.200	18.220	17.390	9,826
2025-10-06	18.320	18.450	18.200	18.450	17.609	12,586
2025-10-03	18.170	18.360	18.170	18.360	17.523	10,272
2025-10-02	18.060	18.210	18.060	18.210	17.380	6,877
2025-10-01	18.230	18.320	18.140	18.140	17.314	11,531
2025-09-30	18.430	18.430	18.150	18.150	17.323	4,802
2025-09-29	18.160	18.240	18.130	18.230	17.399	7,053
2025-09-26	18.150	18.280	18.045	18.250	17.358	26,384
2025-09-25	18.400	18.400	18.160	18.250	17.358	21,523
2025-09-24	18.250	18.390	18.240	18.260	17.368	15,743
2025-09-23	18.220	18.420	18.220	18.380	17.482	17,533
2025-09-22	18.350	18.380	18.210	18.330	17.434	18,837
2025-09-19	18.410	18.480	18.370	18.430	17.529	10,699
2025-09-18	18.370	18.530	18.280	18.290	17.396	20,276
2025-09-17	18.530	18.640	18.440	18.450	17.548	26,002
2025-09-16	18.660	18.660	18.300	18.380	17.482	15,883
2025-09-15	18.630	18.710	18.540	18.570	17.662	8,917
2025-09-12	18.640	18.720	18.500	18.660	17.748	5,413
2025-09-11	18.510	18.630	18.500	18.500	17.596	72,941
2025-09-10	18.450	18.490	18.340	18.460	17.558	8,668
2025-09-09	18.320	18.510	18.320	18.480	17.577	77,570
2025-09-08	18.740	18.740	18.450	18.490	17.586	27,230
2025-09-05	18.650	18.900	18.650	18.720	17.805	13,437
2025-09-04	18.740	18.770	18.620	18.770	17.853	9,887
2025-09-03	18.770	18.800	18.660	18.760	17.843	13,005
2025-09-02	18.660	18.710	18.580	18.680	17.767	5,459
2025-08-29	18.660	18.960	18.500	18.960	18.033	57,961
2025-08-28	18.730	18.730	18.450	18.520	17.555	78,633
2025-08-27	19.020	19.020	18.660	18.740	17.763	15,586
2025-08-26	19.000	19.060	18.940	19.060	18.066	59,548
2025-08-25	19.070	19.200	19.000	19.000	18.010	25,584
2025-08-22	18.900	19.080	18.860	19.030	18.038	17,621
2025-08-21	18.620	18.940	18.610	18.820	17.839	14,071
2025-08-20	18.600	18.990	18.600	18.670	17.697	9,877
2025-08-19	18.280	19.000	18.110	18.790	17.811	42,934
2025-08-18	18.050	18.110	18.000	18.080	17.138	9,633
2025-08-15	18.180	18.180	17.930	18.010	17.071	5,323
2025-08-14	17.900	18.260	17.900	17.960	17.024	11,127
2025-08-13	17.900	18.020	17.900	17.900	16.967	2,164
2025-08-12	17.990	18.080	17.820	17.830	16.901	6,495
2025-08-11	18.280	18.280	17.860	17.960	17.024	17,946
2025-08-08	18.050	18.050	17.760	17.810	16.882	7,481

← NewerPage 5 of 21 · 1,257 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.