Morguard Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 5.410 | 5.450 | 5.400 | 5.410 | 4.399 | 30,946 |
| 2022-03-21 | 5.380 | 5.410 | 5.360 | 5.370 | 4.366 | 24,360 |
| 2022-03-18 | 5.390 | 5.450 | 5.380 | 5.440 | 4.423 | 74,188 |
| 2022-03-17 | 5.400 | 5.440 | 5.360 | 5.390 | 4.382 | 66,993 |
| 2022-03-16 | 5.350 | 5.410 | 5.350 | 5.370 | 4.366 | 21,161 |
| 2022-03-15 | 5.300 | 5.340 | 5.260 | 5.330 | 4.333 | 20,249 |
| 2022-03-14 | 5.370 | 5.400 | 5.260 | 5.310 | 4.317 | 100,038 |
| 2022-03-11 | 5.410 | 5.420 | 5.370 | 5.370 | 4.366 | 17,687 |
| 2022-03-10 | 5.400 | 5.430 | 5.380 | 5.410 | 4.399 | 9,970 |
| 2022-03-09 | 5.320 | 5.410 | 5.320 | 5.380 | 4.374 | 681,371 |
| 2022-03-08 | 5.360 | 5.360 | 5.260 | 5.310 | 4.317 | 44,172 |
| 2022-03-07 | 5.430 | 5.440 | 5.320 | 5.320 | 4.325 | 43,061 |
| 2022-03-04 | 5.460 | 5.490 | 5.430 | 5.430 | 4.415 | 18,056 |
| 2022-03-03 | 5.510 | 5.520 | 5.440 | 5.480 | 4.455 | 17,822 |
| 2022-03-02 | 5.350 | 5.550 | 5.350 | 5.520 | 4.488 | 52,371 |
| 2022-03-01 | 5.480 | 5.480 | 5.350 | 5.400 | 4.390 | 25,792 |
| 2022-02-28 | 5.450 | 5.480 | 5.380 | 5.450 | 4.431 | 21,581 |
| 2022-02-25 | 5.330 | 5.410 | 5.310 | 5.410 | 4.399 | 18,119 |
| 2022-02-24 | 5.320 | 5.320 | 5.230 | 5.310 | 4.301 | 167,828 |
| 2022-02-23 | 5.370 | 5.400 | 5.340 | 5.340 | 4.325 | 18,600 |
| 2022-02-22 | 5.400 | 5.420 | 5.320 | 5.340 | 4.325 | 39,422 |
| 2022-02-18 | 5.420 | 5.430 | 5.370 | 5.380 | 4.358 | 16,035 |
| 2022-02-17 | 5.530 | 5.550 | 5.410 | 5.430 | 4.398 | 36,855 |
| 2022-02-16 | 5.330 | 5.590 | 5.330 | 5.530 | 4.479 | 69,127 |
| 2022-02-15 | 5.420 | 5.460 | 5.400 | 5.440 | 4.406 | 16,886 |
| 2022-02-14 | 5.470 | 5.510 | 5.360 | 5.390 | 4.366 | 36,751 |
| 2022-02-11 | 5.470 | 5.530 | 5.430 | 5.510 | 4.463 | 26,145 |
| 2022-02-10 | 5.410 | 5.470 | 5.380 | 5.430 | 4.398 | 36,669 |
| 2022-02-09 | 5.450 | 5.450 | 5.380 | 5.420 | 4.390 | 24,614 |
| 2022-02-08 | 5.480 | 5.480 | 5.410 | 5.430 | 4.398 | 16,403 |
| 2022-02-07 | 5.490 | 5.510 | 5.440 | 5.480 | 4.439 | 31,366 |
| 2022-02-04 | 5.430 | 5.550 | 5.370 | 5.500 | 4.455 | 80,929 |
| 2022-02-03 | 5.390 | 5.420 | 5.340 | 5.390 | 4.366 | 38,790 |
| 2022-02-02 | 5.410 | 5.420 | 5.330 | 5.360 | 4.341 | 38,702 |
| 2022-02-01 | 5.440 | 5.440 | 5.360 | 5.400 | 4.374 | 35,001 |
| 2022-01-31 | 5.390 | 5.455 | 5.380 | 5.400 | 4.374 | 27,395 |
| 2022-01-28 | 5.300 | 5.380 | 5.280 | 5.380 | 4.358 | 53,027 |
| 2022-01-27 | 5.310 | 5.380 | 5.280 | 5.320 | 4.293 | 39,476 |
| 2022-01-26 | 5.490 | 5.490 | 5.290 | 5.310 | 4.285 | 39,074 |
| 2022-01-25 | 5.250 | 5.400 | 5.250 | 5.350 | 4.317 | 76,981 |
| 2022-01-24 | 5.400 | 5.400 | 5.240 | 5.320 | 4.293 | 135,596 |
| 2022-01-21 | 5.470 | 5.470 | 5.380 | 5.390 | 4.349 | 165,959 |
| 2022-01-20 | 5.540 | 5.640 | 5.460 | 5.460 | 4.406 | 31,690 |
| 2022-01-19 | 5.460 | 5.560 | 5.420 | 5.540 | 4.470 | 40,736 |
| 2022-01-18 | 5.390 | 5.470 | 5.370 | 5.460 | 4.406 | 45,574 |
| 2022-01-17 | 5.400 | 5.480 | 5.400 | 5.450 | 4.398 | 25,562 |
| 2022-01-14 | 5.400 | 5.430 | 5.300 | 5.400 | 4.357 | 55,181 |
| 2022-01-13 | 5.500 | 5.500 | 5.400 | 5.440 | 4.390 | 20,033 |
| 2022-01-12 | 5.410 | 5.510 | 5.400 | 5.440 | 4.390 | 27,010 |
| 2022-01-11 | 5.400 | 5.470 | 5.400 | 5.410 | 4.365 | 21,818 |
| 2022-01-10 | 5.500 | 5.540 | 5.400 | 5.410 | 4.365 | 21,516 |
| 2022-01-07 | 5.390 | 5.540 | 5.390 | 5.490 | 4.430 | 35,317 |
| 2022-01-06 | 5.410 | 5.450 | 5.360 | 5.390 | 4.349 | 76,721 |
| 2022-01-05 | 5.480 | 5.490 | 5.370 | 5.450 | 4.398 | 82,285 |
| 2022-01-04 | 5.490 | 5.500 | 5.220 | 5.390 | 4.349 | 45,949 |
| 2021-12-31 | 5.380 | 5.430 | 5.350 | 5.420 | 4.374 | 13,428 |
| 2021-12-30 | 5.260 | 5.400 | 5.260 | 5.380 | 4.341 | 14,999 |
| 2021-12-29 | 5.110 | 5.290 | 5.110 | 5.250 | 4.224 | 55,155 |
| 2021-12-24 | 5.170 | 5.170 | 5.110 | 5.140 | 4.136 | 33,380 |
| 2021-12-23 | 5.140 | 5.190 | 5.110 | 5.150 | 4.144 | 112,099 |
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.