Morguard Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 5.740 | 5.740 | 5.710 | 5.730 | 5.465 | 3,310 |
| 2025-07-29 | 5.710 | 5.750 | 5.710 | 5.730 | 5.465 | 1,040 |
| 2025-07-28 | 5.750 | 5.750 | 5.740 | 5.750 | 5.484 | 4,000 |
| 2025-07-25 | 5.690 | 5.750 | 5.690 | 5.730 | 5.465 | 9,716 |
| 2025-07-24 | 5.650 | 5.710 | 5.610 | 5.690 | 5.427 | 34,700 |
| 2025-07-23 | 5.610 | 5.610 | 5.580 | 5.580 | 5.322 | 8,268 |
| 2025-07-22 | 5.710 | 5.710 | 5.610 | 5.610 | 5.351 | 3,791 |
| 2025-07-21 | 5.770 | 5.780 | 5.700 | 5.700 | 5.437 | 13,005 |
| 2025-07-18 | 5.760 | 5.770 | 5.760 | 5.770 | 5.503 | 600 |
| 2025-07-17 | 5.750 | 5.770 | 5.750 | 5.770 | 5.503 | 4,791 |
| 2025-07-16 | 5.760 | 5.760 | 5.750 | 5.750 | 5.484 | 6,676 |
| 2025-07-15 | 5.750 | 5.770 | 5.750 | 5.760 | 5.494 | 9,400 |
| 2025-07-14 | 5.760 | 5.780 | 5.760 | 5.760 | 5.494 | 3,424 |
| 2025-07-11 | 5.750 | 5.770 | 5.750 | 5.770 | 5.503 | 11,131 |
| 2025-07-10 | 5.790 | 5.790 | 5.760 | 5.760 | 5.494 | 1,662 |
| 2025-07-08 | 5.750 | 5.755 | 5.750 | 5.750 | 5.484 | 2,800 |
| 2025-07-07 | 5.780 | 5.780 | 5.750 | 5.750 | 5.484 | 16,112 |
| 2025-07-04 | 5.740 | 5.840 | 5.740 | 5.780 | 5.513 | 6,726 |
| 2025-07-03 | 5.780 | 5.780 | 5.760 | 5.770 | 5.503 | 3,113 |
| 2025-07-02 | 5.750 | 5.750 | 5.730 | 5.750 | 5.484 | 5,500 |
| 2025-06-30 | 5.750 | 5.760 | 5.750 | 5.760 | 5.494 | 1,406 |
| 2025-06-27 | 5.760 | 5.760 | 5.730 | 5.760 | 5.475 | 5,348 |
| 2025-06-26 | 5.760 | 5.780 | 5.750 | 5.780 | 5.494 | 6,541 |
| 2025-06-25 | 5.760 | 5.760 | 5.760 | 5.760 | 5.475 | 950 |
| 2025-06-24 | 5.780 | 5.790 | 5.745 | 5.790 | 5.503 | 12,710 |
| 2025-06-23 | 5.720 | 5.840 | 5.720 | 5.820 | 5.532 | 2,944 |
| 2025-06-20 | 5.720 | 5.730 | 5.570 | 5.700 | 5.418 | 22,964 |
| 2025-06-19 | 5.750 | 5.750 | 5.700 | 5.710 | 5.427 | 13,383 |
| 2025-06-18 | 5.790 | 5.790 | 5.760 | 5.760 | 5.475 | 4,200 |
| 2025-06-17 | 5.760 | 5.760 | 5.750 | 5.750 | 5.465 | 8,500 |
| 2025-06-16 | 5.750 | 5.790 | 5.750 | 5.790 | 5.503 | 756 |
| 2025-06-13 | 5.800 | 5.810 | 5.760 | 5.760 | 5.475 | 4,584 |
| 2025-06-12 | 5.760 | 5.760 | 5.760 | 5.760 | 5.475 | 1,100 |
| 2025-06-11 | 5.770 | 5.780 | 5.740 | 5.760 | 5.475 | 7,420 |
| 2025-06-10 | 5.770 | 5.800 | 5.720 | 5.800 | 5.513 | 4,437 |
| 2025-06-09 | 5.720 | 5.770 | 5.720 | 5.760 | 5.475 | 1,707 |
| 2025-06-06 | 5.790 | 5.790 | 5.750 | 5.780 | 5.494 | 7,021 |
| 2025-06-05 | 5.790 | 5.850 | 5.780 | 5.780 | 5.494 | 5,920 |
| 2025-06-04 | 5.930 | 5.930 | 5.880 | 5.880 | 5.589 | 7,600 |
| 2025-06-03 | 5.950 | 5.960 | 5.950 | 5.950 | 5.655 | 13,490 |
| 2025-06-02 | 5.950 | 5.950 | 5.920 | 5.950 | 5.655 | 4,301 |
| 2025-05-30 | 6.010 | 6.010 | 5.950 | 5.950 | 5.655 | 45,864 |
| 2025-05-29 | 5.970 | 6.010 | 5.940 | 5.940 | 5.627 | 315,749 |
| 2025-05-28 | 5.950 | 5.960 | 5.950 | 5.960 | 5.646 | 4,730 |
| 2025-05-27 | 5.950 | 5.960 | 5.930 | 5.950 | 5.636 | 2,200 |
| 2025-05-26 | 5.960 | 5.960 | 5.960 | 5.960 | 5.646 | 600 |
| 2025-05-23 | 5.960 | 5.970 | 5.930 | 5.930 | 5.617 | 12,840 |
| 2025-05-22 | 5.940 | 5.980 | 5.930 | 5.930 | 5.617 | 13,470 |
| 2025-05-21 | 5.950 | 5.950 | 5.930 | 5.930 | 5.617 | 25,210 |
| 2025-05-20 | 5.860 | 5.980 | 5.860 | 5.950 | 5.636 | 14,682 |
| 2025-05-16 | 5.760 | 6.000 | 5.760 | 5.940 | 5.627 | 61,988 |
| 2025-05-15 | 5.750 | 5.790 | 5.750 | 5.790 | 5.485 | 12,600 |
| 2025-05-14 | 5.680 | 5.750 | 5.680 | 5.750 | 5.447 | 55,093 |
| 2025-05-13 | 5.680 | 5.690 | 5.650 | 5.680 | 5.381 | 16,100 |
| 2025-05-12 | 5.680 | 5.690 | 5.670 | 5.690 | 5.390 | 39,987 |
| 2025-05-09 | 5.630 | 5.670 | 5.620 | 5.670 | 5.371 | 57,828 |
| 2025-05-08 | 5.550 | 5.560 | 5.550 | 5.550 | 5.257 | 385,400 |
| 2025-05-07 | 5.540 | 5.570 | 5.530 | 5.550 | 5.257 | 13,300 |
| 2025-05-06 | 5.530 | 5.530 | 5.530 | 5.530 | 5.238 | 5,600 |
| 2025-05-05 | 5.510 | 5.530 | 5.500 | 5.520 | 5.229 | 8,100 |
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.