Morguard Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 5.540 | 5.550 | 5.530 | 5.540 | 4.804 | 2,402 |
| 2023-08-25 | 5.520 | 5.580 | 5.520 | 5.580 | 4.838 | 6,552 |
| 2023-08-24 | 5.500 | 5.540 | 5.500 | 5.540 | 4.804 | 19,906 |
| 2023-08-23 | 5.500 | 5.510 | 5.500 | 5.510 | 4.778 | 12,601 |
| 2023-08-22 | 5.520 | 5.520 | 5.500 | 5.500 | 4.769 | 57,306 |
| 2023-08-21 | 5.550 | 5.560 | 5.550 | 5.550 | 4.812 | 19,600 |
| 2023-08-18 | 5.560 | 5.580 | 5.550 | 5.570 | 4.830 | 10,836 |
| 2023-08-17 | 5.520 | 5.560 | 5.500 | 5.560 | 4.821 | 23,880 |
| 2023-08-16 | 5.420 | 5.550 | 5.420 | 5.540 | 4.804 | 19,708 |
| 2023-08-15 | 5.400 | 5.510 | 5.400 | 5.430 | 4.708 | 94,494 |
| 2023-08-14 | 5.400 | 5.410 | 5.400 | 5.400 | 4.682 | 5,000 |
| 2023-08-11 | 5.430 | 5.430 | 5.400 | 5.400 | 4.682 | 2,475 |
| 2023-08-10 | 5.400 | 5.430 | 5.400 | 5.430 | 4.708 | 2,501 |
| 2023-08-09 | 5.400 | 5.420 | 5.400 | 5.420 | 4.700 | 10,475 |
| 2023-08-08 | 5.350 | 5.440 | 5.350 | 5.420 | 4.700 | 8,024 |
| 2023-08-04 | 5.400 | 5.420 | 5.400 | 5.420 | 4.700 | 12,185 |
| 2023-08-03 | 5.370 | 5.410 | 5.340 | 5.410 | 4.691 | 4,582 |
| 2023-08-02 | 5.330 | 5.390 | 5.270 | 5.390 | 4.674 | 55,056 |
| 2023-08-01 | 5.370 | 5.370 | 5.290 | 5.330 | 4.622 | 3,200 |
| 2023-07-31 | 5.370 | 5.370 | 5.370 | 5.370 | 4.656 | 601 |
| 2023-07-28 | 5.400 | 5.450 | 5.400 | 5.450 | 4.726 | 24,340 |
| 2023-07-27 | 5.400 | 5.410 | 5.400 | 5.400 | 4.665 | 8,309 |
| 2023-07-26 | 5.400 | 5.410 | 5.400 | 5.410 | 4.674 | 800 |
| 2023-07-25 | 5.400 | 5.400 | 5.400 | 5.400 | 4.665 | 4,700 |
| 2023-07-24 | 5.420 | 5.420 | 5.400 | 5.400 | 4.665 | 3,694 |
| 2023-07-21 | 5.370 | 5.450 | 5.370 | 5.450 | 4.708 | 27,333 |
| 2023-07-20 | 5.400 | 5.400 | 5.400 | 5.400 | 4.665 | 14,922 |
| 2023-07-19 | 5.300 | 5.410 | 5.300 | 5.410 | 4.674 | 16,332 |
| 2023-07-18 | 5.340 | 5.390 | 5.340 | 5.350 | 4.622 | 12,348 |
| 2023-07-17 | 5.360 | 5.390 | 5.310 | 5.350 | 4.622 | 12,295 |
| 2023-07-14 | 5.400 | 5.400 | 5.390 | 5.400 | 4.665 | 5,743 |
| 2023-07-13 | 5.370 | 5.420 | 5.370 | 5.400 | 4.665 | 20,900 |
| 2023-07-12 | 5.430 | 5.430 | 5.400 | 5.400 | 4.665 | 3,717 |
| 2023-07-11 | 5.410 | 5.410 | 5.400 | 5.400 | 4.665 | 300 |
| 2023-07-10 | 5.400 | 5.420 | 5.360 | 5.420 | 4.682 | 5,898 |
| 2023-07-06 | 5.400 | 5.440 | 5.400 | 5.400 | 4.665 | 6,801 |
| 2023-07-05 | 5.370 | 5.430 | 5.370 | 5.400 | 4.665 | 3,500 |
| 2023-07-04 | 5.410 | 5.460 | 5.400 | 5.450 | 4.708 | 13,792 |
| 2023-06-30 | 5.400 | 5.420 | 5.400 | 5.420 | 4.682 | 22,801 |
| 2023-06-29 | 5.370 | 5.420 | 5.360 | 5.420 | 4.682 | 104,115 |
| 2023-06-28 | 5.350 | 5.360 | 5.350 | 5.350 | 4.604 | 39,008 |
| 2023-06-27 | 5.380 | 5.400 | 5.300 | 5.400 | 4.648 | 19,000 |
| 2023-06-26 | 5.430 | 5.440 | 5.400 | 5.420 | 4.665 | 2,205 |
| 2023-06-23 | 5.400 | 5.440 | 5.320 | 5.440 | 4.682 | 29,668 |
| 2023-06-22 | 5.280 | 5.430 | 5.280 | 5.430 | 4.673 | 9,479 |
| 2023-06-21 | 5.310 | 5.340 | 5.310 | 5.340 | 4.596 | 2,074 |
| 2023-06-20 | 5.290 | 5.320 | 5.250 | 5.320 | 4.579 | 6,701 |
| 2023-06-19 | 5.270 | 5.320 | 5.250 | 5.320 | 4.579 | 5,632 |
| 2023-06-16 | 5.310 | 5.400 | 5.240 | 5.400 | 4.648 | 30,866 |
| 2023-06-15 | 5.250 | 5.330 | 5.250 | 5.300 | 4.561 | 3,029 |
| 2023-06-14 | 5.300 | 5.300 | 5.240 | 5.280 | 4.544 | 14,700 |
| 2023-06-13 | 5.340 | 5.340 | 5.300 | 5.320 | 4.579 | 2,539 |
| 2023-06-12 | 5.330 | 5.330 | 5.300 | 5.300 | 4.561 | 3,100 |
| 2023-06-09 | 5.350 | 5.350 | 5.310 | 5.350 | 4.604 | 13,300 |
| 2023-06-08 | 5.330 | 5.400 | 5.300 | 5.340 | 4.596 | 4,480 |
| 2023-06-07 | 5.370 | 5.430 | 5.370 | 5.430 | 4.673 | 800 |
| 2023-06-06 | 5.410 | 5.430 | 5.400 | 5.430 | 4.673 | 3,600 |
| 2023-06-05 | 5.400 | 5.430 | 5.400 | 5.410 | 4.656 | 3,459 |
| 2023-06-02 | 5.420 | 5.450 | 5.400 | 5.450 | 4.691 | 30,100 |
| 2023-06-01 | 5.400 | 5.400 | 5.400 | 5.400 | 4.648 | 6,300 |
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.