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
2025-08-07	18.070	18.150	17.980	18.070	17.128	6,943
2025-08-06	18.070	18.130	17.980	18.050	17.109	10,325
2025-08-05	17.840	18.200	17.840	18.130	17.185	9,716
2025-08-01	18.090	18.170	17.960	18.170	17.223	9,670
2025-07-31	18.385	18.480	17.980	18.110	17.166	26,392
2025-07-30	18.150	18.610	18.130	18.500	17.476	25,289
2025-07-29	18.000	18.250	18.000	18.060	17.060	15,675
2025-07-28	18.120	18.200	18.000	18.200	17.192	10,727
2025-07-25	18.080	18.200	18.040	18.150	17.145	15,533
2025-07-24	18.050	18.350	18.050	18.120	17.117	97,332
2025-07-23	18.360	18.360	18.090	18.200	17.192	16,022
2025-07-22	18.190	18.260	18.090	18.200	17.192	11,365
2025-07-21	18.340	18.360	18.190	18.190	17.183	7,199
2025-07-18	18.510	18.510	18.320	18.320	17.306	4,979
2025-07-17	18.360	18.620	18.360	18.520	17.495	7,131
2025-07-16	18.590	18.630	18.560	18.560	17.532	3,940
2025-07-15	18.640	18.710	18.500	18.570	17.542	7,588
2025-07-14	18.820	18.820	18.650	18.780	17.740	10,018
2025-07-11	18.880	18.880	18.490	18.610	17.580	6,644
2025-07-10	18.780	19.010	18.620	18.670	17.636	41,850
2025-07-09	18.470	18.650	18.360	18.650	17.617	62,688
2025-07-08	18.450	18.450	18.350	18.440	17.419	7,265
2025-07-07	18.830	18.830	18.280	18.410	17.391	14,411
2025-07-04	18.340	18.630	18.340	18.510	17.485	6,807
2025-07-03	18.310	18.480	18.140	18.260	17.249	18,619
2025-07-02	18.060	18.380	18.060	18.310	17.296	14,056
2025-06-30	18.190	18.380	18.120	18.260	17.249	10,777
2025-06-27	18.490	18.670	18.120	18.330	17.255	21,202
2025-06-26	18.160	18.350	18.120	18.340	17.265	18,315
2025-06-25	18.270	18.270	18.110	18.200	17.133	19,684
2025-06-24	18.090	18.310	18.040	18.310	17.236	21,197
2025-06-23	18.250	18.290	18.040	18.040	16.982	24,590
2025-06-20	18.540	18.540	18.200	18.250	17.180	12,381
2025-06-19	18.060	18.500	18.040	18.500	17.415	9,085
2025-06-18	18.140	18.330	18.140	18.180	17.114	6,773
2025-06-17	18.330	18.330	18.130	18.200	17.133	4,773
2025-06-16	18.440	18.520	18.260	18.350	17.274	9,068
2025-06-13	18.660	18.660	18.330	18.330	17.255	28,155
2025-06-12	18.550	18.800	18.460	18.650	17.556	14,370
2025-06-11	18.690	18.710	18.550	18.550	17.462	11,492
2025-06-10	18.400	18.680	18.400	18.680	17.585	108,387
2025-06-09	18.400	18.550	18.300	18.380	17.302	18,983
2025-06-06	18.360	18.450	18.320	18.420	17.340	5,475
2025-06-05	18.560	18.560	18.300	18.400	17.321	15,418
2025-06-04	18.450	18.540	18.330	18.460	17.378	14,698
2025-06-03	18.110	18.480	18.110	18.480	17.396	6,043
2025-06-02	17.870	18.260	17.870	18.120	17.058	8,567
2025-05-30	18.010	18.390	18.010	18.250	17.180	9,332
2025-05-29	18.410	18.750	18.380	18.410	17.271	22,652
2025-05-28	18.060	18.420	17.910	18.410	17.271	25,887
2025-05-27	17.780	18.290	17.750	18.120	16.999	132,085
2025-05-26	17.180	17.650	17.180	17.620	16.530	10,340
2025-05-23	17.250	17.350	17.140	17.200	16.136	15,458
2025-05-22	17.350	17.420	17.240	17.240	16.173	11,449
2025-05-21	17.540	17.570	17.340	17.340	16.267	16,055
2025-05-20	17.650	17.800	17.540	17.540	16.455	18,539
2025-05-16	17.500	17.730	17.460	17.500	16.417	5,982
2025-05-15	17.340	17.540	17.340	17.400	16.323	14,522
2025-05-14	17.700	17.700	17.370	17.400	16.323	15,816
2025-05-13	17.780	17.780	17.430	17.520	16.436	19,701

← NewerPage 6 of 21 · 1,254 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.