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
2025-02-13	16.800	16.840	16.690	16.780	15.565	36,946
2025-02-12	16.780	16.855	16.530	16.640	15.435	59,069
2025-02-11	17.120	17.120	16.870	17.000	15.769	16,878
2025-02-10	17.190	17.290	17.110	17.120	15.880	38,190
2025-02-07	17.110	17.170	17.050	17.120	15.880	49,554
2025-02-06	17.290	17.370	17.080	17.150	15.908	30,542
2025-02-05	16.870	17.310	16.870	17.280	16.029	32,395
2025-02-04	16.780	17.010	16.700	16.860	15.639	34,473
2025-02-03	16.160	16.690	16.160	16.650	15.445	60,355
2025-01-31	17.000	17.240	16.830	16.830	15.611	34,232
2025-01-30	17.080	17.340	17.080	17.190	15.887	23,573
2025-01-29	17.190	17.250	16.840	17.040	15.748	31,039
2025-01-28	17.150	17.170	16.970	17.050	15.757	17,755
2025-01-27	16.920	17.170	16.895	17.000	15.711	49,246
2025-01-24	16.730	16.930	16.710	16.920	15.637	36,705
2025-01-23	16.990	16.990	16.750	16.800	15.526	33,329
2025-01-22	17.000	17.000	16.820	16.850	15.572	23,509
2025-01-21	16.570	17.030	16.570	17.000	15.711	82,593
2025-01-20	16.800	17.000	16.700	16.900	15.619	49,599
2025-01-17	16.990	17.120	16.820	16.850	15.572	48,565
2025-01-16	16.910	17.080	16.900	16.900	15.619	11,198
2025-01-15	16.980	17.170	16.920	16.980	15.693	30,696
2025-01-14	17.490	17.490	16.920	16.960	15.674	61,463
2025-01-13	17.470	17.590	17.270	17.270	15.961	37,902
2025-01-10	17.760	17.760	17.410	17.630	16.293	33,980
2025-01-09	17.780	17.810	17.560	17.750	16.404	14,209
2025-01-08	17.790	17.790	17.420	17.520	16.192	34,366
2025-01-07	17.470	17.700	17.360	17.570	16.238	46,952
2025-01-06	17.700	17.720	17.390	17.490	16.164	55,855
2025-01-03	17.900	17.900	17.410	17.550	16.219	25,468
2025-01-02	16.990	17.440	16.990	17.440	16.118	45,975
2024-12-31	17.000	17.280	17.000	17.150	15.850	9,669
2024-12-30	16.960	17.070	16.840	17.000	15.653	12,031
2024-12-27	17.340	17.360	17.020	17.140	15.781	8,851
2024-12-24	17.130	17.200	16.850	17.130	15.772	8,593
2024-12-23	17.320	17.320	16.790	17.060	15.708	21,364
2024-12-20	16.880	17.270	16.860	17.270	15.901	84,741
2024-12-19	17.490	17.500	16.910	16.950	15.607	50,473
2024-12-18	18.070	18.070	17.360	17.490	16.104	29,849
2024-12-17	17.780	18.130	17.750	17.880	16.463	28,433
2024-12-16	17.800	18.130	17.780	17.780	16.371	16,956
2024-12-13	18.410	18.410	17.810	17.900	16.481	19,588
2024-12-12	18.360	18.420	18.000	18.040	16.610	21,289
2024-12-11	18.470	18.640	18.220	18.220	16.776	22,837
2024-12-10	18.920	19.030	18.450	18.460	16.997	30,245
2024-12-09	18.550	19.300	18.550	18.910	17.411	64,402
2024-12-06	18.660	18.750	18.450	18.510	17.043	11,711
2024-12-05	18.440	18.710	18.440	18.680	17.199	13,452
2024-12-04	18.500	18.660	18.390	18.500	17.034	19,820
2024-12-03	18.540	18.600	18.290	18.310	16.859	23,420
2024-12-02	18.530	18.670	18.280	18.280	16.831	21,001
2024-11-29	18.530	18.690	18.470	18.580	17.107	9,505
2024-11-28	18.400	18.570	18.400	18.560	17.030	10,945
2024-11-27	18.070	18.510	18.070	18.350	16.837	17,623
2024-11-26	18.590	18.590	18.100	18.230	16.727	28,119
2024-11-25	18.460	18.690	18.350	18.420	16.901	24,683
2024-11-22	18.300	18.370	18.180	18.230	16.727	22,190
2024-11-21	18.430	18.540	18.190	18.230	16.727	45,526
2024-11-20	18.360	18.490	18.270	18.380	16.865	13,297
2024-11-19	18.550	18.550	18.310	18.380	16.865	19,863

← NewerPage 8 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.