Morguard Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	6.540	6.710	6.540	6.710	6.533	8,054
2026-01-22	6.540	6.650	6.540	6.640	6.465	5,002
2026-01-21	6.400	6.550	6.380	6.550	6.377	9,354
2026-01-20	6.360	6.440	6.360	6.440	6.270	6,043
2026-01-19	6.400	6.410	6.370	6.410	6.241	5,310
2026-01-16	6.350	6.420	6.350	6.420	6.251	2,671
2026-01-14	6.360	6.370	6.360	6.370	6.202	8,103
2026-01-13	6.320	6.380	6.320	6.380	6.212	677
2026-01-12	6.320	6.450	6.320	6.360	6.192	14,575
2026-01-09	6.270	6.300	6.270	6.300	6.134	1,982
2026-01-08	6.330	6.360	6.270	6.315	6.148	6,661
2026-01-07	6.350	6.400	6.350	6.380	6.212	3,500
2026-01-06	6.290	6.430	6.250	6.430	6.260	11,122
2026-01-05	6.300	6.360	6.270	6.360	6.192	27,080
2026-01-02	6.440	6.440	6.320	6.350	6.182	3,525
2025-12-31	6.370	6.420	6.300	6.380	6.212	6,483
2025-12-30	6.330	6.370	6.330	6.370	6.202	2,050
2025-12-29	6.270	6.280	6.260	6.260	6.095	1,328
2025-12-24	6.350	6.360	6.340	6.360	6.192	6,803
2025-12-23	6.350	6.420	6.350	6.420	6.251	3,622
2025-12-22	6.350	6.450	6.300	6.450	6.280	15,201
2025-12-19	6.260	6.350	6.140	6.350	6.182	11,605
2025-12-18	6.140	6.350	6.140	6.330	6.163	3,816
2025-12-17	6.200	6.400	6.200	6.380	6.212	33,812
2025-12-16	6.140	6.300	6.140	6.270	6.104	26,928
2025-12-15	6.150	6.390	6.050	6.390	6.221	23,106
2025-12-12	6.150	6.150	6.060	6.150	5.968	23,633
2025-12-11	6.040	6.150	6.010	6.130	5.949	35,642
2025-12-10	6.020	6.050	5.970	6.050	5.871	18,020
2025-12-09	6.000	6.020	5.980	6.020	5.842	5,787
2025-12-08	5.930	6.000	5.910	6.000	5.823	16,111
2025-12-05	5.880	6.040	5.880	6.030	5.852	20,979
2025-12-04	5.920	5.960	5.920	5.930	5.755	2,920
2025-12-03	5.990	5.990	5.940	5.980	5.803	8,030
2025-12-02	5.930	5.960	5.850	5.850	5.677	6,001
2025-12-01	5.930	5.930	5.900	5.930	5.755	4,364
2025-11-28	5.860	5.990	5.850	5.970	5.793	34,600
2025-11-27	5.900	5.950	5.890	5.950	5.754	4,135
2025-11-26	5.845	5.900	5.845	5.850	5.658	17,700
2025-11-25	5.760	5.880	5.760	5.880	5.687	39,300
2025-11-24	5.770	5.780	5.750	5.750	5.561	13,601
2025-11-21	5.750	5.780	5.750	5.760	5.571	92,800
2025-11-20	5.750	5.780	5.750	5.760	5.571	26,420
2025-11-19	5.740	5.760	5.740	5.750	5.561	14,400
2025-11-18	5.800	5.800	5.750	5.750	5.561	6,600
2025-11-17	5.760	5.810	5.750	5.810	5.619	40,607
2025-11-14	5.740	5.780	5.730	5.780	5.590	6,311
2025-11-13	5.780	5.780	5.740	5.740	5.551	16,274
2025-11-12	5.780	5.780	5.750	5.750	5.561	31,846
2025-11-11	5.750	5.750	5.750	5.750	5.561	14,310
2025-11-10	5.760	5.760	5.750	5.750	5.561	2,910
2025-11-07	5.780	5.780	5.750	5.750	5.561	484
2025-11-06	5.720	5.850	5.710	5.840	5.648	24,400
2025-11-05	5.840	5.840	5.720	5.800	5.609	6,837
2025-11-04	5.820	5.840	5.800	5.840	5.648	5,500
2025-11-03	5.860	5.900	5.840	5.870	5.677	5,250
2025-10-31	5.800	5.860	5.790	5.840	5.648	7,422
2025-10-30	5.900	5.900	5.850	5.850	5.638	1,750
2025-10-29	5.880	5.890	5.880	5.880	5.667	1,000
2025-10-28	5.920	5.940	5.880	5.880	5.667	2,900

← NewerPage 4 of 21 · 1,245 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.