Morguard Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.950 | 5.950 | 5.940 | 5.940 | 5.725 | 1,601 |
| 2025-10-24 | 6.000 | 6.020 | 5.820 | 5.970 | 5.754 | 11,120 |
| 2025-10-23 | 6.040 | 6.040 | 5.900 | 5.920 | 5.706 | 17,152 |
| 2025-10-22 | 5.980 | 6.030 | 5.960 | 6.030 | 5.812 | 8,100 |
| 2025-10-21 | 5.930 | 5.970 | 5.880 | 5.970 | 5.754 | 5,000 |
| 2025-10-20 | 5.920 | 5.990 | 5.850 | 5.980 | 5.764 | 25,912 |
| 2025-10-17 | 5.860 | 5.930 | 5.760 | 5.910 | 5.696 | 11,100 |
| 2025-10-16 | 5.930 | 5.940 | 5.830 | 5.880 | 5.667 | 3,900 |
| 2025-10-15 | 5.940 | 5.950 | 5.890 | 5.900 | 5.686 | 7,074 |
| 2025-10-14 | 5.930 | 5.940 | 5.910 | 5.940 | 5.725 | 2,000 |
| 2025-10-10 | 5.940 | 5.940 | 5.830 | 5.930 | 5.715 | 8,400 |
| 2025-10-09 | 5.860 | 5.890 | 5.750 | 5.870 | 5.658 | 5,400 |
| 2025-10-08 | 5.900 | 5.970 | 5.770 | 5.950 | 5.735 | 25,877 |
| 2025-10-07 | 5.850 | 5.940 | 5.850 | 5.860 | 5.648 | 4,954 |
| 2025-10-06 | 5.840 | 5.930 | 5.830 | 5.920 | 5.706 | 9,501 |
| 2025-10-03 | 6.040 | 6.040 | 5.760 | 5.790 | 5.580 | 11,110 |
| 2025-10-02 | 6.030 | 6.030 | 5.750 | 5.830 | 5.619 | 9,675 |
| 2025-10-01 | 5.770 | 5.890 | 5.770 | 5.830 | 5.619 | 8,454 |
| 2025-09-30 | 5.750 | 5.790 | 5.750 | 5.790 | 5.580 | 5,100 |
| 2025-09-29 | 5.750 | 5.800 | 5.740 | 5.770 | 5.561 | 2,900 |
| 2025-09-26 | 5.780 | 5.780 | 5.710 | 5.710 | 5.484 | 3,137 |
| 2025-09-25 | 5.700 | 5.760 | 5.690 | 5.760 | 5.532 | 4,261 |
| 2025-09-24 | 5.750 | 5.780 | 5.650 | 5.780 | 5.551 | 81,237 |
| 2025-09-23 | 5.790 | 5.790 | 5.750 | 5.760 | 5.532 | 3,100 |
| 2025-09-22 | 5.760 | 5.790 | 5.750 | 5.780 | 5.551 | 26,900 |
| 2025-09-19 | 5.820 | 5.820 | 5.750 | 5.750 | 5.522 | 8,200 |
| 2025-09-18 | 5.790 | 5.790 | 5.750 | 5.750 | 5.522 | 7,761 |
| 2025-09-17 | 5.750 | 5.770 | 5.750 | 5.750 | 5.522 | 1,855 |
| 2025-09-16 | 5.780 | 5.800 | 5.765 | 5.765 | 5.537 | 14,837 |
| 2025-09-15 | 5.780 | 5.780 | 5.780 | 5.780 | 5.551 | 1,397 |
| 2025-09-12 | 5.770 | 5.810 | 5.750 | 5.780 | 5.551 | 6,695 |
| 2025-09-11 | 5.790 | 5.790 | 5.750 | 5.750 | 5.522 | 300 |
| 2025-09-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.522 | 3,342 |
| 2025-09-09 | 5.770 | 5.770 | 5.750 | 5.750 | 5.522 | 1,211 |
| 2025-09-08 | 5.740 | 5.755 | 5.740 | 5.755 | 5.527 | 1,655 |
| 2025-09-05 | 5.780 | 5.800 | 5.760 | 5.760 | 5.532 | 11,402 |
| 2025-09-04 | 5.740 | 5.760 | 5.740 | 5.740 | 5.513 | 780 |
| 2025-09-03 | 5.750 | 5.760 | 5.750 | 5.760 | 5.532 | 5,500 |
| 2025-09-02 | 5.770 | 5.770 | 5.750 | 5.750 | 5.522 | 359 |
| 2025-08-29 | 5.780 | 5.800 | 5.780 | 5.780 | 5.551 | 4,622 |
| 2025-08-28 | 5.820 | 5.850 | 5.820 | 5.820 | 5.571 | 6,974 |
| 2025-08-27 | 5.790 | 5.800 | 5.790 | 5.800 | 5.551 | 1,900 |
| 2025-08-26 | 5.780 | 5.800 | 5.780 | 5.790 | 5.542 | 3,400 |
| 2025-08-25 | 5.760 | 5.800 | 5.760 | 5.780 | 5.532 | 1,700 |
| 2025-08-22 | 5.780 | 5.790 | 5.780 | 5.790 | 5.542 | 1,000 |
| 2025-08-21 | 5.750 | 5.780 | 5.750 | 5.780 | 5.532 | 4,657 |
| 2025-08-20 | 5.740 | 5.750 | 5.740 | 5.750 | 5.504 | 1,905 |
| 2025-08-19 | 5.780 | 5.780 | 5.750 | 5.750 | 5.504 | 3,015 |
| 2025-08-18 | 5.770 | 5.770 | 5.770 | 5.770 | 5.523 | 304 |
| 2025-08-15 | 5.740 | 5.770 | 5.740 | 5.750 | 5.504 | 4,338 |
| 2025-08-14 | 5.710 | 5.760 | 5.710 | 5.750 | 5.504 | 34,226 |
| 2025-08-13 | 5.750 | 5.750 | 5.730 | 5.750 | 5.504 | 12,290 |
| 2025-08-12 | 5.750 | 5.750 | 5.720 | 5.750 | 5.504 | 33,890 |
| 2025-08-11 | 5.700 | 5.750 | 5.700 | 5.750 | 5.504 | 13,852 |
| 2025-08-08 | 5.780 | 5.780 | 5.750 | 5.750 | 5.504 | 1,425 |
| 2025-08-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.504 | 3,200 |
| 2025-08-06 | 5.690 | 5.770 | 5.680 | 5.750 | 5.504 | 25,121 |
| 2025-08-05 | 5.600 | 5.610 | 5.600 | 5.610 | 5.370 | 6,443 |
| 2025-08-01 | 5.630 | 5.630 | 5.590 | 5.610 | 5.370 | 10,173 |
| 2025-07-31 | 5.680 | 5.680 | 5.630 | 5.650 | 5.408 | 7,065 |
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.