Morguard Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 5.340 | 5.350 | 5.330 | 5.330 | 4.834 | 7,158 |
| 2024-08-09 | 5.320 | 5.330 | 5.320 | 5.330 | 4.834 | 11,441 |
| 2024-08-08 | 5.340 | 5.340 | 5.340 | 5.340 | 4.843 | 2,000 |
| 2024-08-07 | 5.350 | 5.350 | 5.330 | 5.330 | 4.834 | 3,119 |
| 2024-08-06 | 5.340 | 5.340 | 5.330 | 5.340 | 4.843 | 6,101 |
| 2024-08-02 | 5.330 | 5.350 | 5.330 | 5.350 | 4.852 | 800 |
| 2024-08-01 | 5.330 | 5.390 | 5.330 | 5.380 | 4.879 | 8,349 |
| 2024-07-31 | 5.350 | 5.350 | 5.330 | 5.350 | 4.852 | 7,500 |
| 2024-07-30 | 5.350 | 5.350 | 5.340 | 5.340 | 4.825 | 5,300 |
| 2024-07-29 | 5.350 | 5.350 | 5.340 | 5.340 | 4.825 | 600 |
| 2024-07-26 | 5.370 | 5.370 | 5.350 | 5.370 | 4.852 | 900 |
| 2024-07-25 | 5.360 | 5.370 | 5.360 | 5.370 | 4.852 | 2,700 |
| 2024-07-24 | 5.360 | 5.390 | 5.360 | 5.390 | 4.870 | 2,850 |
| 2024-07-23 | 5.330 | 5.430 | 5.320 | 5.430 | 4.906 | 10,300 |
| 2024-07-22 | 5.350 | 5.360 | 5.330 | 5.360 | 4.843 | 7,200 |
| 2024-07-19 | 5.350 | 5.350 | 5.350 | 5.350 | 4.834 | 400 |
| 2024-07-18 | 5.450 | 5.450 | 5.350 | 5.350 | 4.834 | 2,700 |
| 2024-07-17 | 5.390 | 5.460 | 5.390 | 5.430 | 4.906 | 8,772 |
| 2024-07-16 | 5.360 | 5.420 | 5.350 | 5.385 | 4.866 | 1,810 |
| 2024-07-15 | 5.350 | 5.360 | 5.320 | 5.360 | 4.843 | 2,424 |
| 2024-07-12 | 5.340 | 5.340 | 5.300 | 5.340 | 4.825 | 7,726 |
| 2024-07-11 | 5.300 | 5.330 | 5.300 | 5.320 | 4.807 | 2,850 |
| 2024-07-10 | 5.310 | 5.330 | 5.310 | 5.330 | 4.816 | 6,700 |
| 2024-07-09 | 5.320 | 5.340 | 5.310 | 5.340 | 4.825 | 6,550 |
| 2024-07-08 | 5.330 | 5.340 | 5.310 | 5.340 | 4.825 | 4,500 |
| 2024-07-05 | 5.310 | 5.330 | 5.310 | 5.310 | 4.798 | 600 |
| 2024-07-04 | 5.320 | 5.330 | 5.310 | 5.330 | 4.816 | 1,700 |
| 2024-07-03 | 5.310 | 5.350 | 5.300 | 5.350 | 4.834 | 19,397 |
| 2024-07-02 | 5.300 | 5.310 | 5.300 | 5.310 | 4.798 | 8,258 |
| 2024-06-28 | 5.310 | 5.320 | 5.300 | 5.300 | 4.789 | 15,100 |
| 2024-06-27 | 5.320 | 5.320 | 5.320 | 5.320 | 4.789 | 15,145 |
| 2024-06-26 | 5.320 | 5.330 | 5.320 | 5.320 | 4.789 | 16,590 |
| 2024-06-25 | 5.350 | 5.350 | 5.330 | 5.350 | 4.816 | 2,100 |
| 2024-06-24 | 5.330 | 5.400 | 5.330 | 5.330 | 4.798 | 11,618 |
| 2024-06-21 | 5.330 | 5.330 | 5.330 | 5.330 | 4.798 | 3,020 |
| 2024-06-20 | 5.330 | 5.380 | 5.330 | 5.330 | 4.798 | 14,801 |
| 2024-06-19 | 5.330 | 5.330 | 5.330 | 5.330 | 4.798 | 4,845 |
| 2024-06-18 | 5.370 | 5.380 | 5.330 | 5.330 | 4.798 | 3,500 |
| 2024-06-17 | 5.420 | 5.420 | 5.330 | 5.330 | 4.798 | 20,963 |
| 2024-06-14 | 5.410 | 5.430 | 5.380 | 5.380 | 4.843 | 13,346 |
| 2024-06-13 | 5.500 | 5.500 | 5.400 | 5.400 | 4.861 | 17,321 |
| 2024-06-12 | 5.530 | 5.600 | 5.510 | 5.510 | 4.960 | 14,963 |
| 2024-06-11 | 5.470 | 5.530 | 5.470 | 5.530 | 4.978 | 800 |
| 2024-06-10 | 5.500 | 5.500 | 5.470 | 5.500 | 4.951 | 2,176 |
| 2024-06-07 | 5.600 | 5.700 | 5.600 | 5.600 | 5.041 | 66,073 |
| 2024-06-06 | 5.480 | 5.740 | 5.480 | 5.740 | 5.167 | 35,123 |
| 2024-06-05 | 5.330 | 5.480 | 5.330 | 5.480 | 4.933 | 5,156 |
| 2024-06-04 | 5.420 | 5.470 | 5.420 | 5.470 | 4.924 | 9,501 |
| 2024-06-03 | 5.330 | 5.440 | 5.330 | 5.440 | 4.897 | 13,040 |
| 2024-05-31 | 5.330 | 5.370 | 5.330 | 5.360 | 4.825 | 19,126 |
| 2024-05-30 | 5.330 | 5.330 | 5.330 | 5.330 | 4.780 | 100 |
| 2024-05-29 | 5.350 | 5.370 | 5.330 | 5.330 | 4.780 | 13,000 |
| 2024-05-28 | 5.330 | 5.360 | 5.330 | 5.360 | 4.807 | 2,500 |
| 2024-05-27 | 5.360 | 5.370 | 5.350 | 5.350 | 4.798 | 7,054 |
| 2024-05-24 | 5.350 | 5.370 | 5.330 | 5.330 | 4.780 | 20,000 |
| 2024-05-23 | 5.310 | 5.310 | 5.310 | 5.310 | 4.762 | 784 |
| 2024-05-22 | 5.360 | 5.360 | 5.320 | 5.350 | 4.798 | 3,300 |
| 2024-05-21 | 5.290 | 5.360 | 5.290 | 5.350 | 4.798 | 17,077 |
| 2024-05-17 | 5.350 | 5.350 | 5.350 | 5.350 | 4.798 | 6,512 |
| 2024-05-16 | 5.370 | 5.370 | 5.350 | 5.350 | 4.798 | 17,227 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0200 CAD |
| 2026-08-31 | 0.0200 CAD |
| 2026-07-31 | 0.0200 CAD |
| 2026-06-30 | 0.0200 CAD |
| 2026-05-29 | 0.0200 CAD |
| 2026-04-30 | 0.0200 CAD |
| 2026-03-31 | 0.0200 CAD |
| 2026-02-27 | 0.0200 CAD |
| 2026-01-30 | 0.0200 CAD |
| 2025-12-15 | 0.0200 CAD |
| 2025-11-28 | 0.0200 CAD |
| 2025-10-31 | 0.0200 CAD |
| 2025-09-29 | 0.0200 CAD |
| 2025-08-29 | 0.0200 CAD |
| 2025-07-31 | 0.0200 CAD |
| 2025-06-30 | 0.0200 CAD |
| 2025-05-30 | 0.0200 CAD |
| 2025-04-30 | 0.0200 CAD |
| 2025-03-31 | 0.0200 CAD |
| 2025-02-28 | 0.0200 CAD |
| 2025-01-31 | 0.0200 CAD |
| 2024-12-31 | 0.0600 CAD |
| 2024-12-16 | 0.0200 CAD |
| 2024-11-29 | 0.0200 CAD |
| 2024-10-31 | 0.0200 CAD |
| 2024-09-27 | 0.0200 CAD |
| 2024-08-30 | 0.0200 CAD |
| 2024-07-31 | 0.0200 CAD |
| 2024-06-28 | 0.0200 CAD |
| 2024-05-31 | 0.0200 CAD |
| 2024-04-29 | 0.0200 CAD |
| 2024-03-27 | 0.0200 CAD |
| 2024-02-28 | 0.0200 CAD |
| 2024-01-30 | 0.0200 CAD |
| 2023-12-14 | 0.0200 CAD |
| 2023-11-29 | 0.0200 CAD |
| 2023-10-30 | 0.0200 CAD |
| 2023-09-28 | 0.0200 CAD |
| 2023-08-30 | 0.0200 CAD |
| 2023-07-28 | 0.0200 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.