Morguard Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 5.260 | 5.280 | 5.200 | 5.280 | 4.341 | 70,790 |
| 2022-06-14 | 5.180 | 5.220 | 5.150 | 5.220 | 4.291 | 155,584 |
| 2022-06-13 | 5.180 | 5.190 | 5.150 | 5.170 | 4.250 | 105,646 |
| 2022-06-10 | 5.200 | 5.250 | 5.150 | 5.170 | 4.250 | 50,809 |
| 2022-06-09 | 5.270 | 5.280 | 5.210 | 5.220 | 4.291 | 21,840 |
| 2022-06-08 | 5.280 | 5.280 | 5.250 | 5.270 | 4.332 | 29,732 |
| 2022-06-07 | 5.280 | 5.280 | 5.250 | 5.250 | 4.316 | 21,189 |
| 2022-06-06 | 5.270 | 5.280 | 5.260 | 5.270 | 4.332 | 20,565 |
| 2022-06-03 | 5.240 | 5.300 | 5.240 | 5.280 | 4.341 | 11,336 |
| 2022-06-02 | 5.300 | 5.320 | 5.280 | 5.310 | 4.365 | 19,298 |
| 2022-06-01 | 5.350 | 5.350 | 5.270 | 5.300 | 4.357 | 3,334 |
| 2022-05-31 | 5.230 | 5.370 | 5.230 | 5.350 | 4.398 | 48,574 |
| 2022-05-30 | 5.330 | 5.370 | 5.310 | 5.350 | 4.398 | 16,584 |
| 2022-05-27 | 5.290 | 5.320 | 5.260 | 5.300 | 4.341 | 38,375 |
| 2022-05-26 | 5.260 | 5.260 | 5.190 | 5.210 | 4.267 | 7,060 |
| 2022-05-25 | 5.150 | 5.200 | 5.150 | 5.200 | 4.259 | 10,708 |
| 2022-05-24 | 5.120 | 5.180 | 5.110 | 5.160 | 4.226 | 4,840 |
| 2022-05-20 | 5.150 | 5.180 | 5.100 | 5.150 | 4.218 | 59,996 |
| 2022-05-19 | 5.120 | 5.240 | 5.120 | 5.160 | 4.226 | 25,583 |
| 2022-05-18 | 5.300 | 5.300 | 5.150 | 5.220 | 4.275 | 41,350 |
| 2022-05-17 | 5.050 | 5.350 | 5.050 | 5.320 | 4.357 | 23,426 |
| 2022-05-16 | 5.290 | 5.410 | 5.290 | 5.300 | 4.341 | 19,357 |
| 2022-05-13 | 5.260 | 5.350 | 5.170 | 5.340 | 4.373 | 15,968 |
| 2022-05-12 | 5.110 | 5.250 | 5.050 | 5.210 | 4.267 | 26,347 |
| 2022-05-11 | 5.250 | 5.290 | 5.110 | 5.150 | 4.218 | 68,455 |
| 2022-05-10 | 5.260 | 5.260 | 5.150 | 5.180 | 4.242 | 58,618 |
| 2022-05-09 | 5.260 | 5.270 | 5.170 | 5.170 | 4.234 | 210,343 |
| 2022-05-06 | 5.300 | 5.340 | 5.270 | 5.300 | 4.341 | 24,830 |
| 2022-05-05 | 5.320 | 5.330 | 5.280 | 5.300 | 4.341 | 74,324 |
| 2022-05-04 | 5.360 | 5.390 | 5.310 | 5.390 | 4.414 | 35,301 |
| 2022-05-03 | 5.340 | 5.410 | 5.340 | 5.350 | 4.382 | 23,931 |
| 2022-05-02 | 5.570 | 5.570 | 5.300 | 5.330 | 4.365 | 88,699 |
| 2022-04-29 | 5.550 | 5.670 | 5.550 | 5.600 | 4.586 | 36,236 |
| 2022-04-28 | 5.500 | 5.670 | 5.500 | 5.640 | 4.619 | 15,665 |
| 2022-04-27 | 5.690 | 5.690 | 5.510 | 5.520 | 4.504 | 65,287 |
| 2022-04-26 | 5.600 | 5.660 | 5.560 | 5.580 | 4.553 | 19,968 |
| 2022-04-25 | 5.820 | 5.830 | 5.680 | 5.680 | 4.635 | 29,240 |
| 2022-04-22 | 5.890 | 5.920 | 5.810 | 5.900 | 4.815 | 71,307 |
| 2022-04-21 | 5.900 | 5.920 | 5.850 | 5.900 | 4.815 | 73,508 |
| 2022-04-20 | 5.740 | 5.920 | 5.740 | 5.850 | 4.774 | 306,122 |
| 2022-04-19 | 5.540 | 5.750 | 5.530 | 5.740 | 4.684 | 209,856 |
| 2022-04-18 | 5.500 | 5.560 | 5.500 | 5.520 | 4.504 | 50,878 |
| 2022-04-14 | 5.450 | 5.500 | 5.380 | 5.480 | 4.472 | 258,769 |
| 2022-04-13 | 5.450 | 5.460 | 5.430 | 5.430 | 4.431 | 32,440 |
| 2022-04-12 | 5.450 | 5.450 | 5.420 | 5.450 | 4.447 | 67,478 |
| 2022-04-11 | 5.420 | 5.450 | 5.390 | 5.420 | 4.423 | 13,901 |
| 2022-04-08 | 5.400 | 5.420 | 5.390 | 5.420 | 4.423 | 42,570 |
| 2022-04-07 | 5.400 | 5.410 | 5.390 | 5.410 | 4.415 | 88,002 |
| 2022-04-06 | 5.410 | 5.450 | 5.370 | 5.440 | 4.439 | 62,879 |
| 2022-04-05 | 5.390 | 5.430 | 5.390 | 5.420 | 4.423 | 47,758 |
| 2022-04-04 | 5.420 | 5.430 | 5.390 | 5.410 | 4.415 | 25,030 |
| 2022-04-01 | 5.350 | 5.400 | 5.320 | 5.380 | 4.390 | 173,875 |
| 2022-03-31 | 5.370 | 5.400 | 5.340 | 5.370 | 4.382 | 78,206 |
| 2022-03-30 | 5.440 | 5.440 | 5.370 | 5.370 | 4.382 | 52,916 |
| 2022-03-29 | 5.380 | 5.450 | 5.340 | 5.450 | 4.431 | 65,615 |
| 2022-03-28 | 5.370 | 5.380 | 5.350 | 5.360 | 4.358 | 23,655 |
| 2022-03-25 | 5.400 | 5.410 | 5.350 | 5.360 | 4.358 | 68,762 |
| 2022-03-24 | 5.420 | 5.430 | 5.400 | 5.400 | 4.390 | 11,434 |
| 2022-03-23 | 5.450 | 5.510 | 5.430 | 5.430 | 4.415 | 181,781 |
| 2022-03-22 | 5.410 | 5.450 | 5.400 | 5.410 | 4.399 | 30,946 |
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.