Morguard Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 5.150 | 5.150 | 5.110 | 5.150 | 4.144 | 63,205 |
| 2021-12-21 | 5.120 | 5.160 | 5.100 | 5.140 | 4.136 | 179,649 |
| 2021-12-20 | 5.140 | 5.140 | 5.100 | 5.120 | 4.120 | 65,563 |
| 2021-12-17 | 5.100 | 5.150 | 5.080 | 5.150 | 4.144 | 36,405 |
| 2021-12-16 | 5.140 | 5.190 | 5.080 | 5.130 | 4.128 | 38,928 |
| 2021-12-15 | 5.150 | 5.160 | 5.100 | 5.140 | 4.136 | 58,764 |
| 2021-12-14 | 5.110 | 5.150 | 5.090 | 5.150 | 4.144 | 31,844 |
| 2021-12-13 | 5.110 | 5.170 | 5.100 | 5.100 | 4.087 | 15,541 |
| 2021-12-10 | 5.140 | 5.170 | 5.100 | 5.160 | 4.136 | 31,505 |
| 2021-12-09 | 5.180 | 5.210 | 5.080 | 5.180 | 4.152 | 126,278 |
| 2021-12-08 | 5.250 | 5.250 | 5.130 | 5.170 | 4.144 | 20,252 |
| 2021-12-07 | 5.260 | 5.290 | 5.180 | 5.210 | 4.176 | 23,480 |
| 2021-12-06 | 5.110 | 5.250 | 5.110 | 5.160 | 4.136 | 49,366 |
| 2021-12-03 | 5.130 | 5.150 | 5.080 | 5.120 | 4.104 | 43,797 |
| 2021-12-02 | 5.110 | 5.160 | 5.080 | 5.110 | 4.095 | 72,357 |
| 2021-12-01 | 5.270 | 5.270 | 5.070 | 5.080 | 4.071 | 37,493 |
| 2021-11-30 | 5.230 | 5.230 | 5.070 | 5.120 | 4.104 | 90,520 |
| 2021-11-29 | 5.250 | 5.300 | 5.230 | 5.250 | 4.208 | 26,209 |
| 2021-11-26 | 5.330 | 5.360 | 5.270 | 5.320 | 4.248 | 54,643 |
| 2021-11-25 | 5.420 | 5.470 | 5.350 | 5.420 | 4.328 | 17,785 |
| 2021-11-24 | 5.460 | 5.460 | 5.340 | 5.420 | 4.328 | 101,265 |
| 2021-11-23 | 5.490 | 5.500 | 5.450 | 5.450 | 4.352 | 48,867 |
| 2021-11-22 | 5.510 | 5.540 | 5.490 | 5.490 | 4.384 | 21,092 |
| 2021-11-19 | 5.600 | 5.600 | 5.510 | 5.540 | 4.423 | 19,412 |
| 2021-11-18 | 5.540 | 5.600 | 5.520 | 5.600 | 4.471 | 76,946 |
| 2021-11-17 | 5.610 | 5.650 | 5.530 | 5.530 | 4.415 | 114,009 |
| 2021-11-16 | 5.600 | 5.700 | 5.570 | 5.610 | 4.479 | 35,732 |
| 2021-11-15 | 5.650 | 5.700 | 5.580 | 5.600 | 4.471 | 28,139 |
| 2021-11-12 | 5.610 | 5.620 | 5.550 | 5.610 | 4.479 | 62,459 |
| 2021-11-11 | 5.610 | 5.620 | 5.530 | 5.620 | 4.487 | 151,692 |
| 2021-11-10 | 5.640 | 5.670 | 5.560 | 5.590 | 4.463 | 115,582 |
| 2021-11-09 | 5.750 | 5.770 | 5.650 | 5.680 | 4.535 | 64,429 |
| 2021-11-08 | 5.780 | 5.800 | 5.720 | 5.770 | 4.607 | 38,950 |
| 2021-11-05 | 5.710 | 5.900 | 5.710 | 5.770 | 4.607 | 50,444 |
| 2021-11-04 | 5.660 | 5.770 | 5.660 | 5.720 | 4.567 | 27,929 |
| 2021-11-03 | 5.650 | 5.730 | 5.630 | 5.690 | 4.543 | 14,765 |
| 2021-11-02 | 5.700 | 5.700 | 5.550 | 5.620 | 4.487 | 72,257 |
| 2021-11-01 | 5.710 | 5.730 | 5.630 | 5.690 | 4.543 | 77,369 |
| 2021-10-29 | 5.710 | 5.760 | 5.710 | 5.720 | 4.567 | 10,585 |
| 2021-10-28 | 5.790 | 5.830 | 5.720 | 5.730 | 4.575 | 54,973 |
| 2021-10-27 | 5.710 | 5.760 | 5.710 | 5.750 | 4.575 | 35,903 |
| 2021-10-26 | 5.750 | 5.800 | 5.690 | 5.760 | 4.583 | 53,355 |
| 2021-10-25 | 5.600 | 5.780 | 5.600 | 5.690 | 4.527 | 39,716 |
| 2021-10-22 | 5.600 | 5.700 | 5.600 | 5.620 | 4.472 | 43,344 |
| 2021-10-21 | 5.660 | 5.700 | 5.520 | 5.620 | 4.472 | 51,857 |
| 2021-10-20 | 5.690 | 5.700 | 5.640 | 5.670 | 4.511 | 33,438 |
| 2021-10-19 | 5.660 | 5.690 | 5.640 | 5.680 | 4.519 | 30,222 |
| 2021-10-18 | 5.660 | 5.750 | 5.620 | 5.660 | 4.504 | 62,434 |
| 2021-10-15 | 5.710 | 5.820 | 5.700 | 5.720 | 4.551 | 17,407 |
| 2021-10-14 | 5.750 | 5.800 | 5.660 | 5.680 | 4.519 | 24,117 |
← NewerPage 21 of 21 · 1,250 trading days
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.