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
2024-11-18	18.750	18.750	18.510	18.520	16.993	24,295
2024-11-15	18.370	18.560	18.170	18.420	16.901	15,860
2024-11-14	18.490	18.530	18.200	18.200	16.700	23,029
2024-11-13	18.230	18.440	18.230	18.310	16.801	13,941
2024-11-12	18.300	18.470	18.100	18.180	16.681	23,468
2024-11-11	18.220	18.500	18.220	18.460	16.938	13,696
2024-11-08	18.300	18.420	18.180	18.190	16.690	20,684
2024-11-07	17.980	18.400	17.980	18.320	16.810	12,851
2024-11-06	18.110	18.130	17.750	17.950	16.470	18,920
2024-11-05	17.980	18.150	17.930	18.140	16.645	18,428
2024-11-04	17.780	18.000	17.570	17.950	16.470	18,361
2024-11-01	18.270	18.280	17.740	17.750	16.287	18,047
2024-10-31	18.400	18.400	18.090	18.270	16.764	64,676
2024-10-30	18.990	18.990	18.010	18.200	16.643	48,413
2024-10-29	18.600	18.650	18.350	18.650	17.055	29,855
2024-10-28	18.660	18.960	18.540	18.660	17.064	11,040
2024-10-25	18.440	18.820	18.440	18.800	17.192	27,004
2024-10-24	18.790	18.970	18.560	18.970	17.347	18,948
2024-10-23	18.540	18.620	18.380	18.450	16.872	10,157
2024-10-22	18.350	18.580	18.290	18.550	16.963	5,998
2024-10-21	18.750	18.750	18.350	18.350	16.780	8,986
2024-10-18	18.810	18.970	18.810	18.880	17.265	16,190
2024-10-17	18.930	18.930	18.720	18.750	17.146	13,958
2024-10-16	18.640	19.220	18.640	18.890	17.274	18,893
2024-10-15	18.770	19.080	18.630	18.930	17.311	112,934
2024-10-11	18.530	18.770	18.530	18.720	17.119	18,866
2024-10-10	18.460	18.530	18.290	18.400	16.826	19,113
2024-10-09	18.670	18.670	18.440	18.550	16.963	24,419
2024-10-08	18.460	18.600	18.430	18.510	16.926	16,746
2024-10-07	18.510	18.610	18.400	18.580	16.991	25,378
2024-10-04	18.830	18.850	18.580	18.690	17.091	25,807
2024-10-03	19.000	19.000	18.690	18.810	17.201	15,818
2024-10-02	19.050	19.160	18.930	18.970	17.347	12,945
2024-10-01	19.250	19.270	18.940	19.070	17.439	14,025
2024-09-30	19.030	19.270	18.900	19.270	17.621	20,997
2024-09-27	19.200	19.310	18.910	18.980	17.356	21,015
2024-09-26	19.150	19.430	19.140	19.190	17.492	32,009
2024-09-25	19.360	19.460	19.020	19.240	17.537	20,743
2024-09-24	18.670	19.380	18.670	19.380	17.665	57,800
2024-09-23	18.990	18.990	18.640	18.750	17.091	23,373
2024-09-20	19.250	19.250	18.830	18.850	17.182	34,654
2024-09-19	19.010	19.250	18.960	19.210	17.510	21,012
2024-09-18	19.380	19.380	18.940	19.020	17.337	28,810
2024-09-17	18.850	19.220	18.840	19.200	17.501	34,927
2024-09-16	18.790	19.230	18.620	18.860	17.191	46,211
2024-09-13	19.140	19.530	18.730	19.510	17.784	25,165
2024-09-12	18.900	19.305	18.900	19.100	17.410	19,221
2024-09-11	18.990	19.070	18.690	19.040	17.355	25,570
2024-09-10	18.260	18.920	18.200	18.910	17.237	78,077
2024-09-09	18.250	18.600	18.250	18.330	16.708	87,369
2024-09-06	18.550	18.630	18.200	18.260	16.644	25,112
2024-09-05	18.340	18.720	18.340	18.480	16.845	19,945
2024-09-04	18.090	18.660	18.090	18.490	16.854	46,251
2024-09-03	18.160	18.220	18.000	18.070	16.471	19,623
2024-08-30	18.030	18.300	17.990	18.220	16.608	42,898
2024-08-29	17.850	18.120	17.850	18.080	16.424	21,850
2024-08-28	18.040	18.260	17.840	17.980	16.333	23,262
2024-08-27	17.980	18.170	17.910	18.170	16.506	42,630
2024-08-26	17.750	18.020	17.750	17.910	16.270	34,913
2024-08-23	17.320	17.840	17.320	17.750	16.124	25,185

← NewerPage 9 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.