Morguard Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.580	6.580	6.580	6.580	6.466	101
2026-04-21	6.530	6.580	6.530	6.570	6.456	6,430
2026-04-20	6.530	6.620	6.530	6.600	6.486	5,612
2026-04-17	6.610	6.640	6.600	6.600	6.486	4,314
2026-04-16	6.590	6.600	6.590	6.600	6.486	3,802
2026-04-15	6.670	6.680	6.590	6.590	6.476	4,429
2026-04-14	6.540	6.680	6.540	6.680	6.564	26,223
2026-04-13	6.480	6.650	6.480	6.650	6.535	9,155
2026-04-10	6.660	6.660	6.500	6.650	6.535	16,477
2026-04-09	6.620	6.650	6.620	6.630	6.515	10,900
2026-04-08	6.620	6.620	6.580	6.600	6.486	2,925
2026-04-07	6.610	6.610	6.600	6.610	6.495	5,625
2026-04-06	6.600	6.620	6.560	6.620	6.505	10,155
2026-04-02	6.600	6.630	6.600	6.600	6.486	23,600
2026-04-01	6.510	6.620	6.510	6.620	6.505	5,608
2026-03-30	6.500	6.630	6.500	6.620	6.486	10,096
2026-03-27	6.410	6.600	6.410	6.590	6.456	9,318
2026-03-26	6.460	6.580	6.400	6.580	6.446	6,400
2026-03-25	6.540	6.660	6.420	6.660	6.525	3,627
2026-03-24	6.350	6.680	6.350	6.600	6.466	25,450
2026-03-23	6.290	6.320	6.290	6.320	6.192	1,526
2026-03-20	6.610	6.610	6.300	6.450	6.319	22,501
2026-03-19	6.650	6.670	6.550	6.600	6.466	5,065
2026-03-18	6.750	6.750	6.650	6.680	6.544	1,244
2026-03-17	6.590	6.700	6.590	6.650	6.515	3,901
2026-03-16	6.450	6.610	6.450	6.600	6.466	6,278
2026-03-13	6.500	6.550	6.450	6.540	6.407	4,600
2026-03-12	6.490	6.530	6.460	6.530	6.397	4,601
2026-03-11	6.535	6.535	6.490	6.530	6.397	5,400
2026-03-10	6.510	6.600	6.500	6.590	6.456	4,092
2026-03-09	6.500	6.560	6.430	6.560	6.427	4,841
2026-03-06	6.540	6.540	6.500	6.530	6.397	3,800
2026-03-05	6.500	6.590	6.500	6.590	6.456	6,655
2026-03-04	6.490	6.580	6.400	6.580	6.446	7,500
2026-03-03	6.370	6.590	6.260	6.500	6.368	63,540
2026-03-02	6.390	6.390	6.340	6.370	6.241	3,156
2026-02-27	6.300	6.390	6.300	6.350	6.221	3,502
2026-02-26	6.200	6.380	6.200	6.250	6.103	34,815
2026-02-25	6.250	6.250	6.160	6.200	6.055	28,500
2026-02-24	6.250	6.310	6.160	6.300	6.152	700
2026-02-23	6.240	6.240	6.150	6.150	6.006	10,936
2026-02-20	6.280	6.280	6.220	6.230	6.084	16,793
2026-02-19	6.280	6.280	6.260	6.270	6.123	2,000
2026-02-18	6.260	6.315	6.260	6.280	6.133	10,301
2026-02-17	6.400	6.400	6.250	6.280	6.133	17,451
2026-02-13	6.290	6.410	6.290	6.390	6.240	3,830
2026-02-12	6.410	6.450	6.250	6.370	6.221	12,978
2026-02-11	6.440	6.470	6.370	6.400	6.250	5,821
2026-02-10	6.410	6.470	6.410	6.470	6.318	10,800
2026-02-09	6.430	6.500	6.400	6.440	6.289	14,708
2026-02-06	6.440	6.450	6.440	6.450	6.299	7,600
2026-02-05	6.600	6.600	6.370	6.390	6.240	5,878
2026-02-04	6.520	6.650	6.270	6.600	6.445	9,295
2026-02-03	6.580	6.600	6.580	6.600	6.445	2,572
2026-02-02	6.500	6.630	6.500	6.620	6.465	13,734
2026-01-30	6.650	6.680	6.510	6.650	6.494	3,100
2026-01-29	6.550	6.610	6.410	6.610	6.435	19,756
2026-01-28	6.680	6.720	6.550	6.570	6.397	6,760
2026-01-27	6.610	6.730	6.410	6.680	6.504	22,357
2026-01-26	6.580	6.990	6.580	6.990	6.805	15,302

← NewerPage 3 of 5 · 246 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.