Morguard Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 5.370 | 5.370 | 5.350 | 5.350 | 4.798 | 17,227 |
| 2024-05-15 | 5.360 | 5.370 | 5.350 | 5.350 | 4.798 | 9,101 |
| 2024-05-14 | 5.350 | 5.360 | 5.350 | 5.360 | 4.807 | 9,600 |
| 2024-05-13 | 5.360 | 5.360 | 5.340 | 5.350 | 4.798 | 11,605 |
| 2024-05-10 | 5.350 | 5.350 | 5.350 | 5.350 | 4.798 | 2,331 |
| 2024-05-09 | 5.340 | 5.340 | 5.310 | 5.310 | 4.762 | 3,700 |
| 2024-05-08 | 5.270 | 5.350 | 5.270 | 5.350 | 4.798 | 6,059 |
| 2024-05-07 | 5.270 | 5.280 | 5.270 | 5.270 | 4.726 | 6,840 |
| 2024-05-06 | 5.280 | 5.280 | 5.280 | 5.280 | 4.735 | 600 |
| 2024-05-03 | 5.350 | 5.350 | 5.310 | 5.320 | 4.771 | 5,423 |
| 2024-05-02 | 5.340 | 5.450 | 5.340 | 5.450 | 4.887 | 27,248 |
| 2024-05-01 | 5.300 | 5.340 | 5.300 | 5.330 | 4.780 | 8,457 |
| 2024-04-30 | 5.300 | 5.310 | 5.300 | 5.310 | 4.762 | 4,100 |
| 2024-04-29 | 5.280 | 5.350 | 5.250 | 5.270 | 4.726 | 10,906 |
| 2024-04-26 | 5.350 | 5.350 | 5.350 | 5.350 | 4.780 | 700 |
| 2024-04-25 | 5.350 | 5.350 | 5.330 | 5.330 | 4.762 | 400 |
| 2024-04-23 | 5.330 | 5.360 | 5.330 | 5.360 | 4.789 | 2,251 |
| 2024-04-22 | 5.320 | 5.350 | 5.300 | 5.310 | 4.744 | 5,189 |
| 2024-04-19 | 5.350 | 5.350 | 5.350 | 5.350 | 4.780 | 1,200 |
| 2024-04-18 | 5.310 | 5.360 | 5.310 | 5.360 | 4.789 | 7,250 |
| 2024-04-17 | 5.300 | 5.310 | 5.300 | 5.300 | 4.735 | 7,830 |
| 2024-04-16 | 5.300 | 5.320 | 5.300 | 5.320 | 4.753 | 2,786 |
| 2024-04-15 | 5.290 | 5.290 | 5.290 | 5.290 | 4.726 | 600 |
| 2024-04-12 | 5.280 | 5.290 | 5.280 | 5.290 | 4.726 | 3,164 |
| 2024-04-11 | 5.350 | 5.350 | 5.270 | 5.330 | 4.762 | 3,327 |
| 2024-04-10 | 5.300 | 5.310 | 5.270 | 5.270 | 4.708 | 4,400 |
| 2024-04-09 | 5.330 | 5.350 | 5.310 | 5.310 | 4.744 | 1,796 |
| 2024-04-08 | 5.350 | 5.350 | 5.300 | 5.330 | 4.762 | 3,340 |
| 2024-04-05 | 5.390 | 5.430 | 5.380 | 5.400 | 4.825 | 11,484 |
| 2024-04-04 | 5.380 | 5.390 | 5.370 | 5.390 | 4.816 | 3,300 |
| 2024-04-03 | 5.310 | 5.350 | 5.260 | 5.350 | 4.780 | 5,700 |
| 2024-04-02 | 5.340 | 5.340 | 5.340 | 5.340 | 4.771 | 1,109 |
| 2024-04-01 | 5.270 | 5.400 | 5.270 | 5.400 | 4.825 | 17,053 |
| 2024-03-28 | 5.350 | 5.360 | 5.310 | 5.360 | 4.789 | 10,611 |
| 2024-03-27 | 5.280 | 5.380 | 5.280 | 5.330 | 4.762 | 6,045 |
| 2024-03-26 | 5.280 | 5.330 | 5.270 | 5.330 | 4.744 | 23,000 |
| 2024-03-25 | 5.300 | 5.330 | 5.300 | 5.310 | 4.726 | 1,500 |
| 2024-03-22 | 5.330 | 5.390 | 5.330 | 5.380 | 4.789 | 3,850 |
| 2024-03-21 | 5.360 | 5.400 | 5.360 | 5.400 | 4.806 | 3,550 |
| 2024-03-20 | 5.310 | 5.380 | 5.310 | 5.380 | 4.789 | 7,031 |
| 2024-03-19 | 5.310 | 5.310 | 5.260 | 5.310 | 4.726 | 5,600 |
| 2024-03-18 | 5.320 | 5.320 | 5.290 | 5.290 | 4.709 | 3,679 |
| 2024-03-15 | 5.360 | 5.360 | 5.310 | 5.330 | 4.744 | 2,890 |
| 2024-03-14 | 5.310 | 5.380 | 5.310 | 5.360 | 4.771 | 9,430 |
| 2024-03-13 | 5.380 | 5.380 | 5.340 | 5.360 | 4.771 | 1,615 |
| 2024-03-12 | 5.330 | 5.360 | 5.310 | 5.360 | 4.771 | 3,670 |
| 2024-03-11 | 5.310 | 5.350 | 5.310 | 5.350 | 4.762 | 6,005 |
| 2024-03-08 | 5.320 | 5.340 | 5.290 | 5.340 | 4.753 | 71,500 |
| 2024-03-07 | 5.300 | 5.320 | 5.290 | 5.320 | 4.735 | 16,075 |
| 2024-03-06 | 5.290 | 5.310 | 5.290 | 5.305 | 4.722 | 9,003 |
| 2024-03-05 | 5.300 | 5.310 | 5.295 | 5.310 | 4.726 | 62,300 |
| 2024-03-04 | 5.250 | 5.300 | 5.250 | 5.280 | 4.700 | 15,700 |
| 2024-03-01 | 5.300 | 5.320 | 5.300 | 5.310 | 4.726 | 2,644 |
| 2024-02-29 | 5.330 | 5.350 | 5.330 | 5.350 | 4.762 | 1,866 |
| 2024-02-28 | 5.320 | 5.360 | 5.320 | 5.360 | 4.771 | 51,931 |
| 2024-02-27 | 5.310 | 5.350 | 5.300 | 5.345 | 4.740 | 15,090 |
| 2024-02-26 | 5.250 | 5.290 | 5.250 | 5.290 | 4.691 | 15,390 |
| 2024-02-23 | 5.300 | 5.390 | 5.250 | 5.340 | 4.735 | 144,400 |
| 2024-02-22 | 5.300 | 5.350 | 5.290 | 5.300 | 4.700 | 6,800 |
| 2024-02-21 | 5.300 | 5.320 | 5.280 | 5.300 | 4.700 | 14,102 |
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.