Morguard Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 5.320 | 5.350 | 5.320 | 5.340 | 4.735 | 6,116 |
| 2024-02-16 | 5.330 | 5.370 | 5.260 | 5.370 | 4.762 | 71,427 |
| 2024-02-15 | 5.300 | 5.350 | 5.280 | 5.350 | 4.744 | 35,676 |
| 2024-02-14 | 5.350 | 5.380 | 5.340 | 5.350 | 4.744 | 5,100 |
| 2024-02-13 | 5.430 | 5.440 | 5.400 | 5.430 | 4.815 | 14,529 |
| 2024-02-12 | 5.430 | 5.430 | 5.430 | 5.430 | 4.815 | 2,100 |
| 2024-02-09 | 5.340 | 5.380 | 5.300 | 5.380 | 4.771 | 2,200 |
| 2024-02-08 | 5.390 | 5.400 | 5.350 | 5.350 | 4.744 | 12,900 |
| 2024-02-07 | 5.340 | 5.410 | 5.340 | 5.410 | 4.797 | 2,069 |
| 2024-02-06 | 5.330 | 5.370 | 5.330 | 5.370 | 4.762 | 9,116 |
| 2024-02-05 | 5.290 | 5.350 | 5.290 | 5.350 | 4.744 | 5,800 |
| 2024-02-02 | 5.280 | 5.350 | 5.270 | 5.350 | 4.744 | 4,900 |
| 2024-02-01 | 5.270 | 5.310 | 5.270 | 5.310 | 4.709 | 6,900 |
| 2024-01-31 | 5.300 | 5.300 | 5.290 | 5.300 | 4.700 | 10,401 |
| 2024-01-30 | 5.300 | 5.340 | 5.270 | 5.300 | 4.700 | 12,601 |
| 2024-01-29 | 5.380 | 5.380 | 5.350 | 5.350 | 4.726 | 6,793 |
| 2024-01-26 | 5.350 | 5.430 | 5.350 | 5.420 | 4.788 | 28,581 |
| 2024-01-25 | 5.360 | 5.410 | 5.350 | 5.400 | 4.771 | 4,981 |
| 2024-01-24 | 5.380 | 5.440 | 5.380 | 5.400 | 4.771 | 15,221 |
| 2024-01-23 | 5.340 | 5.400 | 5.340 | 5.390 | 4.762 | 6,961 |
| 2024-01-22 | 5.340 | 5.340 | 5.300 | 5.310 | 4.691 | 4,901 |
| 2024-01-19 | 5.320 | 5.350 | 5.250 | 5.300 | 4.682 | 71,661 |
| 2024-01-18 | 5.380 | 5.390 | 5.270 | 5.340 | 4.718 | 11,215 |
| 2024-01-17 | 5.400 | 5.450 | 5.380 | 5.380 | 4.753 | 4,014 |
| 2024-01-16 | 5.480 | 5.480 | 5.300 | 5.320 | 4.700 | 14,755 |
| 2024-01-15 | 5.550 | 5.550 | 5.370 | 5.390 | 4.762 | 6,330 |
| 2024-01-12 | 5.500 | 5.580 | 5.500 | 5.580 | 4.930 | 13,011 |
| 2024-01-11 | 5.400 | 5.450 | 5.330 | 5.450 | 4.815 | 7,719 |
| 2024-01-10 | 5.480 | 5.490 | 5.410 | 5.410 | 4.779 | 5,939 |
| 2024-01-09 | 5.480 | 5.560 | 5.480 | 5.510 | 4.868 | 9,014 |
| 2024-01-08 | 5.420 | 5.570 | 5.420 | 5.550 | 4.903 | 6,099 |
| 2024-01-05 | 5.360 | 5.450 | 5.340 | 5.420 | 4.788 | 8,603 |
| 2024-01-04 | 5.350 | 5.390 | 5.350 | 5.390 | 4.762 | 2,400 |
| 2024-01-03 | 5.360 | 5.430 | 5.300 | 5.370 | 4.744 | 4,500 |
| 2024-01-02 | 5.310 | 5.400 | 5.300 | 5.370 | 4.744 | 14,443 |
| 2023-12-29 | 5.290 | 5.340 | 5.280 | 5.340 | 4.718 | 16,601 |
| 2023-12-28 | 5.260 | 5.270 | 5.250 | 5.250 | 4.638 | 20,327 |
| 2023-12-27 | 5.250 | 5.280 | 5.250 | 5.260 | 4.647 | 51,302 |
| 2023-12-22 | 5.250 | 5.280 | 5.250 | 5.250 | 4.638 | 46,360 |
| 2023-12-21 | 5.260 | 5.260 | 5.250 | 5.250 | 4.638 | 4,168 |
| 2023-12-20 | 5.310 | 5.330 | 5.270 | 5.290 | 4.673 | 23,824 |
| 2023-12-19 | 5.310 | 5.340 | 5.300 | 5.340 | 4.718 | 7,318 |
| 2023-12-18 | 5.300 | 5.350 | 5.300 | 5.310 | 4.691 | 5,398 |
| 2023-12-15 | 5.360 | 5.400 | 5.310 | 5.310 | 4.691 | 9,307 |
| 2023-12-14 | 5.280 | 5.460 | 5.250 | 5.390 | 4.762 | 46,585 |
| 2023-12-13 | 5.290 | 5.330 | 5.250 | 5.280 | 4.647 | 25,508 |
| 2023-12-12 | 5.250 | 5.260 | 5.250 | 5.260 | 4.629 | 7,901 |
| 2023-12-11 | 5.260 | 5.320 | 5.250 | 5.275 | 4.642 | 7,402 |
| 2023-12-08 | 5.260 | 5.260 | 5.250 | 5.250 | 4.620 | 21,715 |
| 2023-12-07 | 5.210 | 5.260 | 5.210 | 5.250 | 4.620 | 20,850 |
| 2023-12-06 | 5.290 | 5.290 | 5.210 | 5.210 | 4.585 | 54,067 |
| 2023-12-05 | 5.250 | 5.270 | 5.240 | 5.240 | 4.612 | 11,356 |
| 2023-12-04 | 5.240 | 5.280 | 5.240 | 5.280 | 4.647 | 20,460 |
| 2023-12-01 | 5.250 | 5.270 | 5.230 | 5.270 | 4.638 | 14,601 |
| 2023-11-30 | 5.250 | 5.250 | 5.250 | 5.250 | 4.620 | 6,700 |
| 2023-11-29 | 5.250 | 5.260 | 5.250 | 5.260 | 4.629 | 41,000 |
| 2023-11-28 | 5.260 | 5.280 | 5.260 | 5.280 | 4.629 | 7,848 |
| 2023-11-27 | 5.250 | 5.290 | 5.250 | 5.250 | 4.603 | 6,201 |
| 2023-11-24 | 5.260 | 5.260 | 5.260 | 5.260 | 4.612 | 400 |
| 2023-11-23 | 5.260 | 5.260 | 5.250 | 5.250 | 4.603 | 7,301 |
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.