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
2025-05-12	17.750	17.790	17.420	17.660	16.567	16,920
2025-05-09	17.140	17.450	17.140	17.400	16.323	15,682
2025-05-08	17.220	17.380	17.200	17.360	16.286	190,318
2025-05-07	17.270	17.390	17.250	17.350	16.277	18,802
2025-05-06	17.260	17.470	17.240	17.290	16.220	16,148
2025-05-05	17.490	17.490	17.250	17.310	16.239	11,191
2025-05-02	17.190	17.470	17.120	17.270	16.201	12,317
2025-05-01	16.470	17.270	16.470	17.210	16.145	15,526
2025-04-30	16.600	16.790	16.460	16.710	15.676	10,909
2025-04-29	16.630	16.870	16.630	16.750	15.654	12,184
2025-04-28	16.810	17.000	16.680	16.700	15.607	11,038
2025-04-25	16.890	17.030	16.670	16.830	15.729	50,345
2025-04-24	16.220	16.810	16.220	16.750	15.654	15,077
2025-04-23	16.750	16.890	16.610	16.610	15.523	26,431
2025-04-22	16.810	16.890	16.600	16.660	15.570	16,000
2025-04-21	16.920	16.920	16.370	16.630	15.542	15,591
2025-04-17	16.560	16.910	16.540	16.830	15.729	14,132
2025-04-16	16.230	16.750	16.230	16.440	15.365	16,559
2025-04-15	16.140	16.570	16.140	16.360	15.290	12,130
2025-04-14	16.420	16.500	16.190	16.420	15.346	15,250
2025-04-11	15.570	16.240	15.570	16.090	15.037	29,124
2025-04-10	16.770	16.770	15.700	15.940	14.897	21,926
2025-04-09	15.310	16.490	14.880	16.490	15.411	400,632
2025-04-08	15.820	16.070	15.390	15.580	14.561	53,718
2025-04-07	16.260	16.270	15.350	15.800	14.766	76,363
2025-04-04	17.090	17.090	16.330	16.330	15.262	53,058
2025-04-03	17.020	17.480	17.020	17.090	15.972	18,786
2025-04-02	17.530	17.530	17.370	17.410	16.271	17,827
2025-04-01	17.130	17.550	17.130	17.450	16.308	50,434
2025-03-31	17.070	17.490	17.070	17.360	16.224	20,836
2025-03-28	17.180	17.470	17.180	17.290	16.100	85,506
2025-03-27	17.430	17.640	17.430	17.480	16.277	10,146
2025-03-26	17.370	17.630	17.360	17.400	16.202	14,631
2025-03-25	17.690	17.720	17.300	17.340	16.146	15,020
2025-03-24	17.390	17.640	17.390	17.640	16.426	22,798
2025-03-21	17.340	17.390	17.010	17.350	16.156	27,903
2025-03-20	16.960	17.390	16.960	17.370	16.174	20,289
2025-03-19	16.870	17.200	16.870	17.110	15.932	18,228
2025-03-18	17.240	17.240	16.900	17.030	15.858	12,034
2025-03-17	17.330	17.340	17.140	17.210	16.025	23,057
2025-03-14	16.890	17.350	16.890	17.190	16.007	26,595
2025-03-13	17.020	17.110	16.840	16.930	15.764	167,060
2025-03-12	16.860	17.120	16.850	16.960	15.792	60,341
2025-03-11	16.890	16.980	16.720	16.800	15.643	30,777
2025-03-10	17.100	17.210	16.850	16.890	15.727	52,950
2025-03-07	17.360	17.390	17.060	17.230	16.044	26,299
2025-03-06	17.450	17.550	17.090	17.170	15.988	34,180
2025-03-05	17.360	17.750	17.360	17.670	16.454	32,873
2025-03-04	16.950	17.410	16.550	17.290	16.100	255,724
2025-03-03	16.580	16.910	16.580	16.820	15.662	27,542
2025-02-28	16.450	16.660	16.400	16.650	15.504	608,908
2025-02-27	16.770	16.770	16.530	16.570	15.370	35,637
2025-02-26	16.590	16.790	16.570	16.710	15.500	49,484
2025-02-25	16.320	16.630	16.310	16.500	15.305	46,485
2025-02-24	16.400	16.590	16.330	16.380	15.194	36,353
2025-02-21	16.780	16.780	16.400	16.510	15.315	38,885
2025-02-20	16.610	16.720	16.500	16.600	15.398	22,941
2025-02-19	16.580	16.710	16.510	16.600	15.398	42,440
2025-02-18	16.500	16.720	16.500	16.720	15.509	172,970
2025-02-14	16.870	16.940	16.440	16.450	15.259	45,657

← NewerPage 7 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.