Morguard Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 5.250 | 5.270 | 5.250 | 5.270 | 4.620 | 8,105 |
| 2023-11-21 | 5.260 | 5.260 | 5.250 | 5.250 | 4.603 | 10,001 |
| 2023-11-20 | 5.250 | 5.260 | 5.250 | 5.260 | 4.612 | 22,204 |
| 2023-11-17 | 5.400 | 5.420 | 5.290 | 5.300 | 4.647 | 19,306 |
| 2023-11-16 | 5.430 | 5.430 | 5.400 | 5.400 | 4.734 | 3,007 |
| 2023-11-15 | 5.410 | 5.450 | 5.410 | 5.410 | 4.743 | 4,506 |
| 2023-11-14 | 5.300 | 5.460 | 5.300 | 5.450 | 4.778 | 13,965 |
| 2023-11-13 | 5.250 | 5.250 | 5.230 | 5.250 | 4.603 | 57,943 |
| 2023-11-10 | 5.250 | 5.300 | 5.250 | 5.250 | 4.603 | 11,677 |
| 2023-11-09 | 5.260 | 5.260 | 5.250 | 5.250 | 4.603 | 5,701 |
| 2023-11-08 | 5.250 | 5.250 | 5.250 | 5.250 | 4.603 | 8,700 |
| 2023-11-07 | 5.260 | 5.260 | 5.250 | 5.250 | 4.603 | 19,200 |
| 2023-11-06 | 5.350 | 5.350 | 5.250 | 5.260 | 4.612 | 20,701 |
| 2023-11-03 | 5.350 | 5.390 | 5.320 | 5.380 | 4.717 | 3,601 |
| 2023-11-02 | 5.250 | 5.350 | 5.250 | 5.350 | 4.691 | 9,026 |
| 2023-11-01 | 5.210 | 5.220 | 5.200 | 5.220 | 4.577 | 5,100 |
| 2023-10-31 | 5.200 | 5.210 | 5.200 | 5.210 | 4.568 | 3,700 |
| 2023-10-30 | 5.240 | 5.250 | 5.230 | 5.230 | 4.585 | 2,762 |
| 2023-10-27 | 5.250 | 5.280 | 5.250 | 5.280 | 4.612 | 16,509 |
| 2023-10-26 | 5.350 | 5.350 | 5.250 | 5.275 | 4.607 | 28,301 |
| 2023-10-25 | 5.370 | 5.370 | 5.250 | 5.260 | 4.594 | 7,385 |
| 2023-10-24 | 5.300 | 5.350 | 5.260 | 5.350 | 4.673 | 6,407 |
| 2023-10-23 | 5.260 | 5.330 | 5.260 | 5.330 | 4.655 | 3,200 |
| 2023-10-20 | 5.420 | 5.450 | 5.350 | 5.440 | 4.751 | 4,276 |
| 2023-10-19 | 5.510 | 5.510 | 5.460 | 5.470 | 4.778 | 6,060 |
| 2023-10-18 | 5.500 | 5.560 | 5.480 | 5.560 | 4.856 | 4,001 |
| 2023-10-17 | 5.510 | 5.580 | 5.500 | 5.580 | 4.874 | 2,081 |
| 2023-10-16 | 5.500 | 5.540 | 5.420 | 5.510 | 4.813 | 3,301 |
| 2023-10-13 | 5.550 | 5.570 | 5.530 | 5.540 | 4.839 | 6,200 |
| 2023-10-12 | 5.600 | 5.600 | 5.540 | 5.590 | 4.882 | 15,640 |
| 2023-10-11 | 5.500 | 5.600 | 5.500 | 5.570 | 4.865 | 8,201 |
| 2023-10-10 | 5.350 | 5.500 | 5.350 | 5.500 | 4.804 | 13,807 |
| 2023-10-06 | 5.270 | 5.440 | 5.270 | 5.440 | 4.751 | 13,609 |
| 2023-10-05 | 5.320 | 5.320 | 5.270 | 5.290 | 4.620 | 500 |
| 2023-10-04 | 5.280 | 5.320 | 5.280 | 5.320 | 4.647 | 2,762 |
| 2023-10-03 | 5.400 | 5.400 | 5.250 | 5.250 | 4.586 | 58,453 |
| 2023-10-02 | 5.400 | 5.440 | 5.400 | 5.410 | 4.725 | 41,606 |
| 2023-09-29 | 5.450 | 5.470 | 5.400 | 5.400 | 4.717 | 58,604 |
| 2023-09-28 | 5.450 | 5.460 | 5.450 | 5.450 | 4.760 | 47,471 |
| 2023-09-27 | 5.500 | 5.500 | 5.450 | 5.460 | 4.751 | 66,882 |
| 2023-09-26 | 5.530 | 5.550 | 5.510 | 5.510 | 4.795 | 18,252 |
| 2023-09-25 | 5.530 | 5.530 | 5.530 | 5.530 | 4.812 | 5,825 |
| 2023-09-22 | 5.560 | 5.580 | 5.550 | 5.560 | 4.838 | 13,487 |
| 2023-09-21 | 5.530 | 5.550 | 5.520 | 5.550 | 4.830 | 1,722 |
| 2023-09-20 | 5.560 | 5.560 | 5.520 | 5.550 | 4.830 | 6,632 |
| 2023-09-19 | 5.680 | 5.680 | 5.560 | 5.600 | 4.873 | 9,244 |
| 2023-09-18 | 5.660 | 5.680 | 5.650 | 5.650 | 4.917 | 2,404 |
| 2023-09-15 | 5.620 | 5.700 | 5.620 | 5.680 | 4.943 | 87,807 |
| 2023-09-14 | 5.550 | 5.650 | 5.540 | 5.640 | 4.908 | 4,024 |
| 2023-09-13 | 5.620 | 5.620 | 5.600 | 5.620 | 4.891 | 2,696 |
| 2023-09-12 | 5.530 | 5.600 | 5.510 | 5.600 | 4.873 | 4,203 |
| 2023-09-11 | 5.540 | 5.570 | 5.540 | 5.570 | 4.847 | 4,203 |
| 2023-09-08 | 5.510 | 5.570 | 5.500 | 5.570 | 4.847 | 25,551 |
| 2023-09-07 | 5.550 | 5.550 | 5.500 | 5.510 | 4.795 | 50,979 |
| 2023-09-06 | 5.550 | 5.560 | 5.550 | 5.550 | 4.830 | 46,802 |
| 2023-09-05 | 5.550 | 5.570 | 5.550 | 5.550 | 4.830 | 26,824 |
| 2023-09-01 | 5.550 | 5.550 | 5.550 | 5.550 | 4.830 | 10,102 |
| 2023-08-31 | 5.570 | 5.570 | 5.550 | 5.560 | 4.838 | 4,005 |
| 2023-08-30 | 5.550 | 5.580 | 5.550 | 5.580 | 4.856 | 28,807 |
| 2023-08-29 | 5.550 | 5.550 | 5.550 | 5.550 | 4.812 | 4,804 |
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.