Morguard Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 5.150 | 5.190 | 5.150 | 5.190 | 4.368 | 1,719 |
| 2022-12-05 | 5.170 | 5.230 | 5.150 | 5.200 | 4.376 | 22,255 |
| 2022-12-02 | 5.210 | 5.230 | 5.210 | 5.230 | 4.402 | 8,262 |
| 2022-12-01 | 5.180 | 5.240 | 5.180 | 5.220 | 4.393 | 37,054 |
| 2022-11-30 | 5.120 | 5.190 | 5.120 | 5.190 | 4.368 | 7,333 |
| 2022-11-29 | 5.150 | 5.160 | 5.150 | 5.150 | 4.334 | 6,330 |
| 2022-11-28 | 5.150 | 5.160 | 5.150 | 5.160 | 4.326 | 43,739 |
| 2022-11-25 | 5.160 | 5.190 | 5.150 | 5.190 | 4.351 | 12,305 |
| 2022-11-24 | 5.200 | 5.200 | 5.140 | 5.140 | 4.309 | 11,278 |
| 2022-11-23 | 5.150 | 5.180 | 5.150 | 5.170 | 4.334 | 9,570 |
| 2022-11-22 | 5.160 | 5.190 | 5.160 | 5.190 | 4.351 | 2,124 |
| 2022-11-21 | 5.120 | 5.200 | 5.120 | 5.180 | 4.343 | 12,127 |
| 2022-11-18 | 5.210 | 5.210 | 5.170 | 5.170 | 4.334 | 5,438 |
| 2022-11-17 | 5.150 | 5.180 | 5.140 | 5.180 | 4.343 | 73,086 |
| 2022-11-16 | 5.150 | 5.220 | 5.150 | 5.170 | 4.334 | 29,858 |
| 2022-11-15 | 5.160 | 5.170 | 5.150 | 5.170 | 4.334 | 86,939 |
| 2022-11-14 | 5.180 | 5.190 | 5.140 | 5.140 | 4.309 | 7,786 |
| 2022-11-11 | 5.220 | 5.220 | 5.180 | 5.180 | 4.343 | 5,146 |
| 2022-11-10 | 5.170 | 5.240 | 5.170 | 5.190 | 4.351 | 10,887 |
| 2022-11-09 | 5.150 | 5.160 | 5.150 | 5.150 | 4.318 | 7,869 |
| 2022-11-08 | 5.190 | 5.200 | 5.180 | 5.190 | 4.351 | 4,232 |
| 2022-11-07 | 5.140 | 5.200 | 5.140 | 5.200 | 4.360 | 16,262 |
| 2022-11-04 | 5.150 | 5.170 | 5.150 | 5.170 | 4.334 | 11,289 |
| 2022-11-03 | 5.150 | 5.160 | 5.150 | 5.160 | 4.326 | 251 |
| 2022-11-02 | 5.150 | 5.190 | 5.140 | 5.150 | 4.318 | 2,300 |
| 2022-11-01 | 5.120 | 5.150 | 5.100 | 5.150 | 4.318 | 7,769 |
| 2022-10-31 | 5.160 | 5.160 | 5.100 | 5.120 | 4.292 | 12,877 |
| 2022-10-28 | 5.140 | 5.160 | 5.100 | 5.160 | 4.326 | 23,887 |
| 2022-10-27 | 5.150 | 5.180 | 5.140 | 5.160 | 4.309 | 5,273 |
| 2022-10-26 | 5.110 | 5.200 | 5.110 | 5.200 | 4.343 | 23,535 |
| 2022-10-25 | 5.120 | 5.190 | 5.120 | 5.140 | 4.292 | 4,036 |
| 2022-10-24 | 5.150 | 5.155 | 5.145 | 5.150 | 4.301 | 5,109 |
| 2022-10-21 | 5.140 | 5.200 | 5.120 | 5.200 | 4.343 | 47,427 |
| 2022-10-20 | 5.160 | 5.160 | 5.140 | 5.140 | 4.292 | 5,847 |
| 2022-10-19 | 5.100 | 5.150 | 5.100 | 5.150 | 4.301 | 26,303 |
| 2022-10-18 | 5.180 | 5.190 | 5.130 | 5.150 | 4.301 | 49,121 |
| 2022-10-17 | 5.160 | 5.170 | 5.150 | 5.170 | 4.318 | 8,618 |
| 2022-10-14 | 5.160 | 5.160 | 5.140 | 5.160 | 4.309 | 9,409 |
| 2022-10-13 | 5.050 | 5.160 | 5.000 | 5.160 | 4.309 | 65,162 |
| 2022-10-12 | 5.100 | 5.180 | 5.100 | 5.140 | 4.292 | 10,725 |
| 2022-10-11 | 5.140 | 5.140 | 5.040 | 5.110 | 4.267 | 35,754 |
| 2022-10-07 | 5.100 | 5.180 | 5.070 | 5.180 | 4.326 | 14,379 |
| 2022-10-06 | 5.170 | 5.200 | 5.170 | 5.200 | 4.343 | 2,140 |
| 2022-10-05 | 5.210 | 5.250 | 5.130 | 5.240 | 4.376 | 175,291 |
| 2022-10-04 | 5.240 | 5.250 | 5.220 | 5.230 | 4.368 | 34,545 |
| 2022-10-03 | 5.210 | 5.240 | 5.205 | 5.210 | 4.351 | 13,657 |
| 2022-09-30 | 5.120 | 5.180 | 5.120 | 5.180 | 4.326 | 64,039 |
| 2022-09-29 | 5.190 | 5.210 | 5.050 | 5.120 | 4.276 | 139,923 |
| 2022-09-28 | 5.050 | 5.250 | 5.050 | 5.250 | 4.384 | 158,850 |
| 2022-09-27 | 5.020 | 5.100 | 5.000 | 5.100 | 4.242 | 87,208 |
| 2022-09-26 | 5.040 | 5.050 | 4.990 | 5.050 | 4.201 | 316,255 |
| 2022-09-23 | 5.010 | 5.050 | 4.950 | 5.050 | 4.201 | 264,416 |
| 2022-09-22 | 5.030 | 5.070 | 5.030 | 5.050 | 4.201 | 166,147 |
| 2022-09-21 | 5.030 | 5.080 | 5.010 | 5.010 | 4.168 | 13,450 |
| 2022-09-20 | 5.050 | 5.050 | 5.040 | 5.050 | 4.201 | 5,609 |
| 2022-09-19 | 5.050 | 5.060 | 5.010 | 5.050 | 4.201 | 12,765 |
| 2022-09-16 | 5.050 | 5.060 | 5.050 | 5.050 | 4.201 | 29,129 |
| 2022-09-15 | 5.080 | 5.090 | 5.050 | 5.060 | 4.209 | 19,969 |
| 2022-09-14 | 5.050 | 5.060 | 5.050 | 5.060 | 4.209 | 42,702 |
| 2022-09-13 | 5.050 | 5.070 | 5.050 | 5.050 | 4.201 | 10,519 |
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.