Morguard Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-06 | 5.520 | 5.630 | 5.520 | 5.630 | 4.792 | 385,667 |
| 2023-03-03 | 5.550 | 5.570 | 5.550 | 5.550 | 4.724 | 19,090 |
| 2023-03-02 | 5.450 | 5.560 | 5.450 | 5.550 | 4.724 | 76,158 |
| 2023-03-01 | 5.360 | 5.550 | 5.360 | 5.520 | 4.698 | 132,488 |
| 2023-02-28 | 5.430 | 5.490 | 5.360 | 5.490 | 4.673 | 28,926 |
| 2023-02-27 | 5.390 | 5.490 | 5.390 | 5.490 | 4.673 | 75,052 |
| 2023-02-24 | 5.300 | 5.400 | 5.300 | 5.400 | 4.579 | 21,240 |
| 2023-02-23 | 5.300 | 5.340 | 5.300 | 5.340 | 4.528 | 61,000 |
| 2023-02-22 | 5.300 | 5.310 | 5.300 | 5.300 | 4.495 | 11,953 |
| 2023-02-21 | 5.320 | 5.350 | 5.300 | 5.310 | 4.503 | 4,150 |
| 2023-02-17 | 5.300 | 5.350 | 5.300 | 5.350 | 4.537 | 22,700 |
| 2023-02-16 | 5.300 | 5.320 | 5.260 | 5.320 | 4.511 | 25,426 |
| 2023-02-15 | 5.310 | 5.350 | 5.310 | 5.330 | 4.520 | 1,282 |
| 2023-02-14 | 5.340 | 5.390 | 5.330 | 5.340 | 4.528 | 8,840 |
| 2023-02-13 | 5.350 | 5.370 | 5.310 | 5.320 | 4.511 | 2,782 |
| 2023-02-10 | 5.280 | 5.330 | 5.250 | 5.300 | 4.495 | 43,730 |
| 2023-02-09 | 5.360 | 5.400 | 5.320 | 5.320 | 4.511 | 12,919 |
| 2023-02-08 | 5.380 | 5.380 | 5.310 | 5.310 | 4.503 | 6,200 |
| 2023-02-07 | 5.460 | 5.460 | 5.390 | 5.400 | 4.579 | 775 |
| 2023-02-06 | 5.490 | 5.520 | 5.480 | 5.480 | 4.647 | 2,361 |
| 2023-02-03 | 5.530 | 5.570 | 5.530 | 5.570 | 4.723 | 2,905 |
| 2023-02-02 | 5.580 | 5.580 | 5.530 | 5.550 | 4.707 | 8,779 |
| 2023-02-01 | 5.370 | 5.590 | 5.370 | 5.590 | 4.740 | 58,414 |
| 2023-01-31 | 5.410 | 5.450 | 5.410 | 5.450 | 4.622 | 4,447 |
| 2023-01-30 | 5.410 | 5.420 | 5.400 | 5.420 | 4.596 | 4,802 |
| 2023-01-27 | 5.350 | 5.420 | 5.350 | 5.410 | 4.571 | 11,674 |
| 2023-01-26 | 5.400 | 5.420 | 5.400 | 5.420 | 4.579 | 10,604 |
| 2023-01-25 | 5.400 | 5.440 | 5.380 | 5.400 | 4.562 | 22,000 |
| 2023-01-24 | 5.300 | 5.400 | 5.300 | 5.400 | 4.562 | 24,307 |
| 2023-01-23 | 5.290 | 5.300 | 5.280 | 5.300 | 4.478 | 6,772 |
| 2023-01-20 | 5.300 | 5.320 | 5.250 | 5.320 | 4.495 | 10,566 |
| 2023-01-19 | 5.370 | 5.400 | 5.350 | 5.350 | 4.520 | 3,289 |
| 2023-01-18 | 5.370 | 5.420 | 5.330 | 5.390 | 4.554 | 9,756 |
| 2023-01-17 | 5.400 | 5.450 | 5.300 | 5.450 | 4.605 | 3,606 |
| 2023-01-16 | 5.350 | 5.450 | 5.350 | 5.420 | 4.579 | 8,842 |
| 2023-01-13 | 5.390 | 5.410 | 5.310 | 5.310 | 4.486 | 12,289 |
| 2023-01-12 | 5.310 | 5.520 | 5.310 | 5.470 | 4.622 | 6,509 |
| 2023-01-11 | 5.430 | 5.520 | 5.430 | 5.520 | 4.664 | 38,226 |
| 2023-01-10 | 5.350 | 5.470 | 5.350 | 5.470 | 4.622 | 43,090 |
| 2023-01-09 | 5.370 | 5.370 | 5.360 | 5.370 | 4.537 | 4,232 |
| 2023-01-06 | 5.360 | 5.360 | 5.350 | 5.360 | 4.529 | 8,294 |
| 2023-01-05 | 5.340 | 5.350 | 5.250 | 5.350 | 4.520 | 2,888 |
| 2023-01-04 | 5.300 | 5.400 | 5.300 | 5.360 | 4.529 | 21,071 |
| 2023-01-03 | 5.240 | 5.290 | 5.230 | 5.270 | 4.453 | 28,870 |
| 2022-12-30 | 5.200 | 5.300 | 5.200 | 5.300 | 4.478 | 34,382 |
| 2022-12-29 | 5.140 | 5.180 | 5.140 | 5.180 | 4.377 | 7,402 |
| 2022-12-28 | 5.120 | 5.170 | 5.120 | 5.150 | 4.351 | 32,447 |
| 2022-12-23 | 5.160 | 5.160 | 5.140 | 5.160 | 4.360 | 6,472 |
| 2022-12-22 | 5.150 | 5.160 | 5.120 | 5.120 | 4.326 | 18,321 |
| 2022-12-21 | 5.170 | 5.180 | 5.150 | 5.180 | 4.377 | 12,805 |
| 2022-12-20 | 5.110 | 5.160 | 5.100 | 5.160 | 4.360 | 51,155 |
| 2022-12-19 | 5.170 | 5.170 | 5.130 | 5.150 | 4.351 | 51,190 |
| 2022-12-16 | 5.110 | 5.180 | 5.100 | 5.140 | 4.343 | 10,397 |
| 2022-12-15 | 5.160 | 5.160 | 5.140 | 5.150 | 4.351 | 199,940 |
| 2022-12-14 | 5.150 | 5.170 | 5.150 | 5.170 | 4.368 | 12,885 |
| 2022-12-13 | 5.160 | 5.200 | 5.150 | 5.180 | 4.360 | 43,372 |
| 2022-12-12 | 5.160 | 5.160 | 5.150 | 5.150 | 4.334 | 32,236 |
| 2022-12-09 | 5.160 | 5.160 | 5.150 | 5.160 | 4.343 | 5,021 |
| 2022-12-08 | 5.150 | 5.180 | 5.150 | 5.180 | 4.360 | 20,828 |
| 2022-12-07 | 5.160 | 5.180 | 5.150 | 5.170 | 4.351 | 18,016 |
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.