Morguard Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 5.400 | 5.400 | 5.400 | 5.400 | 4.648 | 3,307 |
| 2023-05-30 | 5.400 | 5.420 | 5.400 | 5.420 | 4.665 | 7,500 |
| 2023-05-29 | 5.410 | 5.410 | 5.400 | 5.400 | 4.630 | 6,313 |
| 2023-05-26 | 5.400 | 5.420 | 5.400 | 5.410 | 4.639 | 77,604 |
| 2023-05-25 | 5.400 | 5.400 | 5.400 | 5.400 | 4.630 | 38,200 |
| 2023-05-24 | 5.400 | 5.430 | 5.400 | 5.400 | 4.630 | 5,020 |
| 2023-05-23 | 5.400 | 5.420 | 5.400 | 5.420 | 4.647 | 14,196 |
| 2023-05-19 | 5.410 | 5.410 | 5.400 | 5.400 | 4.630 | 3,400 |
| 2023-05-18 | 5.400 | 5.410 | 5.400 | 5.400 | 4.630 | 1,905 |
| 2023-05-17 | 5.370 | 5.410 | 5.370 | 5.400 | 4.630 | 4,807 |
| 2023-05-16 | 5.370 | 5.400 | 5.350 | 5.350 | 4.587 | 4,164 |
| 2023-05-15 | 5.350 | 5.410 | 5.350 | 5.400 | 4.630 | 6,683 |
| 2023-05-12 | 5.360 | 5.380 | 5.350 | 5.350 | 4.587 | 3,800 |
| 2023-05-11 | 5.350 | 5.360 | 5.350 | 5.350 | 4.587 | 28,841 |
| 2023-05-10 | 5.340 | 5.350 | 5.340 | 5.350 | 4.587 | 2,100 |
| 2023-05-09 | 5.340 | 5.370 | 5.340 | 5.360 | 4.596 | 53,523 |
| 2023-05-08 | 5.250 | 5.360 | 5.250 | 5.350 | 4.587 | 27,700 |
| 2023-05-05 | 5.250 | 5.250 | 5.240 | 5.240 | 4.493 | 17,200 |
| 2023-05-04 | 5.250 | 5.250 | 5.250 | 5.250 | 4.502 | 23,500 |
| 2023-05-03 | 5.300 | 5.300 | 5.250 | 5.250 | 4.502 | 15,715 |
| 2023-05-02 | 5.300 | 5.330 | 5.250 | 5.280 | 4.527 | 72,000 |
| 2023-05-01 | 5.300 | 5.300 | 5.300 | 5.300 | 4.545 | 17,015 |
| 2023-04-28 | 5.320 | 5.370 | 5.300 | 5.310 | 4.553 | 9,200 |
| 2023-04-27 | 5.330 | 5.340 | 5.280 | 5.340 | 4.579 | 727,310 |
| 2023-04-26 | 5.380 | 5.400 | 5.320 | 5.350 | 4.570 | 14,683 |
| 2023-04-25 | 5.480 | 5.500 | 5.430 | 5.430 | 4.639 | 9,050 |
| 2023-04-24 | 5.550 | 5.590 | 5.450 | 5.550 | 4.741 | 53,921 |
| 2023-04-21 | 5.500 | 5.540 | 5.500 | 5.540 | 4.733 | 24,601 |
| 2023-04-20 | 5.510 | 5.550 | 5.500 | 5.540 | 4.733 | 23,168 |
| 2023-04-19 | 5.510 | 5.540 | 5.500 | 5.500 | 4.698 | 15,497 |
| 2023-04-18 | 5.550 | 5.600 | 5.550 | 5.550 | 4.741 | 29,023 |
| 2023-04-17 | 5.550 | 5.550 | 5.550 | 5.550 | 4.741 | 30,502 |
| 2023-04-14 | 5.550 | 5.560 | 5.550 | 5.550 | 4.741 | 21,692 |
| 2023-04-13 | 5.510 | 5.560 | 5.500 | 5.560 | 4.750 | 11,020 |
| 2023-04-12 | 5.580 | 5.580 | 5.500 | 5.520 | 4.716 | 6,625 |
| 2023-04-11 | 5.510 | 5.570 | 5.510 | 5.570 | 4.758 | 23,017 |
| 2023-04-10 | 5.500 | 5.510 | 5.500 | 5.510 | 4.707 | 64,653 |
| 2023-04-06 | 5.500 | 5.510 | 5.500 | 5.500 | 4.698 | 45,100 |
| 2023-04-05 | 5.500 | 5.510 | 5.500 | 5.500 | 4.698 | 68,500 |
| 2023-04-04 | 5.550 | 5.570 | 5.550 | 5.570 | 4.758 | 23,467 |
| 2023-04-03 | 5.500 | 5.550 | 5.500 | 5.550 | 4.741 | 12,167 |
| 2023-03-31 | 5.510 | 5.520 | 5.500 | 5.500 | 4.698 | 17,124 |
| 2023-03-30 | 5.540 | 5.550 | 5.500 | 5.510 | 4.707 | 11,603 |
| 2023-03-29 | 5.500 | 5.540 | 5.500 | 5.540 | 4.716 | 41,500 |
| 2023-03-28 | 5.500 | 5.540 | 5.500 | 5.500 | 4.681 | 28,073 |
| 2023-03-27 | 5.500 | 5.500 | 5.490 | 5.500 | 4.681 | 52,807 |
| 2023-03-24 | 5.380 | 5.500 | 5.380 | 5.500 | 4.681 | 67,813 |
| 2023-03-23 | 5.350 | 5.400 | 5.350 | 5.400 | 4.596 | 53,421 |
| 2023-03-22 | 5.270 | 5.330 | 5.270 | 5.330 | 4.537 | 19,637 |
| 2023-03-21 | 5.300 | 5.300 | 5.270 | 5.300 | 4.511 | 2,782 |
| 2023-03-20 | 5.350 | 5.360 | 5.300 | 5.310 | 4.520 | 8,643 |
| 2023-03-17 | 5.310 | 5.310 | 5.280 | 5.300 | 4.511 | 70,829 |
| 2023-03-16 | 5.300 | 5.390 | 5.250 | 5.300 | 4.511 | 71,674 |
| 2023-03-15 | 5.300 | 5.310 | 5.280 | 5.280 | 4.494 | 43,333 |
| 2023-03-14 | 5.330 | 5.380 | 5.300 | 5.310 | 4.520 | 23,517 |
| 2023-03-13 | 5.350 | 5.350 | 5.295 | 5.310 | 4.520 | 49,590 |
| 2023-03-10 | 5.510 | 5.510 | 5.310 | 5.320 | 4.528 | 11,892 |
| 2023-03-09 | 5.570 | 5.570 | 5.520 | 5.550 | 4.724 | 39,347 |
| 2023-03-08 | 5.600 | 5.620 | 5.560 | 5.620 | 4.784 | 40,174 |
| 2023-03-07 | 5.600 | 5.620 | 5.550 | 5.620 | 4.784 | 74,903 |
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.