Morguard Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.300	7.300	7.190	7.270	7.208	1,620
2026-07-20	7.150	7.350	7.150	7.300	7.238	12,314
2026-07-17	7.000	7.040	6.950	6.950	6.891	81,653
2026-07-16	6.750	7.370	6.750	7.025	6.965	322,360
2026-07-15	6.840	6.920	6.800	6.800	6.742	5,198
2026-07-14	7.000	7.040	6.840	6.840	6.782	18,212
2026-07-13	7.000	7.015	7.000	7.015	6.955	219
2026-07-10	7.030	7.060	7.030	7.030	6.970	1,201
2026-07-09	6.960	7.000	6.960	7.000	6.940	2,052
2026-07-08	7.000	7.090	7.000	7.090	7.030	1,100
2026-07-06	7.000	7.000	7.000	7.000	6.940	2,758
2026-07-03	6.970	7.070	6.970	7.070	7.010	7,254
2026-07-02	7.000	7.000	7.000	7.000	6.940	2,472
2026-06-30	6.950	7.020	6.950	7.000	6.940	3,504
2026-06-29	6.860	7.020	6.860	7.020	6.940	16,058
2026-06-26	6.795	7.010	6.770	7.010	6.931	39,894
2026-06-25	6.750	6.800	6.750	6.770	6.693	22,400
2026-06-24	6.790	6.800	6.790	6.800	6.723	16,628
2026-06-23	6.750	6.750	6.750	6.750	6.674	2,300
2026-06-22	6.800	6.800	6.750	6.750	6.674	5,400
2026-06-19	6.760	6.760	6.760	6.760	6.683	1,000
2026-06-18	6.890	6.890	6.890	6.890	6.812	600
2026-06-17	6.720	6.890	6.700	6.890	6.812	11,968
2026-06-16	6.750	6.770	6.750	6.750	6.674	5,832
2026-06-15	6.800	6.870	6.770	6.870	6.792	2,308
2026-06-12	6.860	6.860	6.800	6.810	6.733	3,634
2026-06-11	6.750	6.880	6.750	6.770	6.693	6,900
2026-06-10	6.700	6.720	6.680	6.720	6.644	4,808
2026-06-09	6.740	6.760	6.740	6.750	6.674	2,301
2026-06-08	6.660	6.760	6.660	6.760	6.683	201
2026-06-05	6.720	6.750	6.660	6.660	6.585	2,600
2026-06-04	6.870	6.870	6.810	6.810	6.733	8,900
2026-06-03	6.780	6.880	6.780	6.810	6.733	5,951
2026-06-02	6.760	6.780	6.680	6.780	6.703	33,100
2026-06-01	6.660	6.760	6.620	6.750	6.674	35,057
2026-05-29	6.500	6.640	6.500	6.630	6.555	31,791
2026-05-28	6.520	6.550	6.520	6.540	6.446	2,255
2026-05-27	6.500	6.520	6.500	6.520	6.426	501
2026-05-26	6.540	6.580	6.490	6.490	6.397	5,400
2026-05-22	6.530	6.550	6.450	6.500	6.407	12,100
2026-05-21	6.460	6.500	6.450	6.500	6.407	65,370
2026-05-20	6.500	6.500	6.480	6.480	6.387	2,811
2026-05-19	6.480	6.500	6.480	6.500	6.407	19,903
2026-05-15	6.480	6.550	6.480	6.550	6.456	1,403
2026-05-14	6.500	6.540	6.450	6.500	6.407	10,527
2026-05-13	6.500	6.580	6.460	6.560	6.466	10,291
2026-05-12	6.460	6.590	6.460	6.500	6.407	6,556
2026-05-11	6.520	6.590	6.000	6.550	6.456	8,138
2026-05-08	6.540	6.540	6.510	6.520	6.426	2,503
2026-05-07	6.530	6.530	6.505	6.520	6.426	2,510
2026-05-06	6.490	6.540	6.490	6.540	6.446	3,350
2026-05-05	6.500	6.510	6.500	6.500	6.407	3,202
2026-05-04	6.500	6.520	6.490	6.500	6.407	4,997
2026-05-01	6.560	6.560	6.530	6.540	6.446	3,602
2026-04-30	6.530	6.600	6.530	6.580	6.486	900
2026-04-29	6.590	6.590	6.590	6.590	6.476	2,351
2026-04-28	6.560	6.570	6.560	6.560	6.446	3,600
2026-04-27	6.660	6.660	6.560	6.560	6.446	1,838
2026-04-24	6.580	6.680	6.570	6.680	6.564	12,149
2026-04-23	6.580	6.580	6.550	6.580	6.466	3,301

← NewerPage 2 of 3 · 123 trading daysOlder →

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.