Morguard Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 5.500 | 5.560 | 5.480 | 5.480 | 5.191 | 3,103 |
| 2025-05-01 | 5.560 | 5.600 | 5.470 | 5.470 | 5.182 | 144,864 |
| 2025-04-30 | 5.600 | 5.600 | 5.590 | 5.590 | 5.295 | 7,003 |
| 2025-04-29 | 5.610 | 5.620 | 5.610 | 5.620 | 5.305 | 500 |
| 2025-04-28 | 5.650 | 5.650 | 5.620 | 5.620 | 5.305 | 707 |
| 2025-04-25 | 5.620 | 5.620 | 5.610 | 5.610 | 5.295 | 7,800 |
| 2025-04-24 | 5.590 | 5.610 | 5.580 | 5.610 | 5.295 | 2,312 |
| 2025-04-23 | 5.620 | 5.640 | 5.600 | 5.640 | 5.324 | 900 |
| 2025-04-22 | 5.630 | 5.630 | 5.550 | 5.560 | 5.248 | 13,900 |
| 2025-04-21 | 5.650 | 5.650 | 5.630 | 5.630 | 5.314 | 4,821 |
| 2025-04-17 | 5.630 | 5.670 | 5.630 | 5.670 | 5.352 | 600 |
| 2025-04-16 | 5.610 | 5.650 | 5.570 | 5.620 | 5.305 | 2,917 |
| 2025-04-15 | 5.680 | 5.700 | 5.680 | 5.700 | 5.380 | 2,071 |
| 2025-04-14 | 5.500 | 5.700 | 5.500 | 5.700 | 5.380 | 15,080 |
| 2025-04-11 | 5.550 | 5.550 | 5.500 | 5.500 | 5.192 | 8,400 |
| 2025-04-10 | 5.520 | 5.550 | 5.520 | 5.550 | 5.239 | 13,701 |
| 2025-04-09 | 5.500 | 5.540 | 5.500 | 5.540 | 5.229 | 10,539 |
| 2025-04-08 | 5.540 | 5.600 | 5.500 | 5.500 | 5.192 | 18,983 |
| 2025-04-07 | 5.500 | 5.510 | 5.450 | 5.510 | 5.201 | 60,304 |
| 2025-04-04 | 5.550 | 5.570 | 5.330 | 5.480 | 5.173 | 140,063 |
| 2025-04-03 | 5.600 | 5.650 | 5.550 | 5.550 | 5.239 | 21,419 |
| 2025-04-02 | 5.660 | 5.660 | 5.600 | 5.650 | 5.333 | 5,287 |
| 2025-04-01 | 5.550 | 5.850 | 5.490 | 5.680 | 5.361 | 82,945 |
| 2025-03-31 | 5.500 | 5.530 | 5.500 | 5.520 | 5.210 | 5,867 |
| 2025-03-28 | 5.530 | 5.530 | 5.530 | 5.530 | 5.201 | 702 |
| 2025-03-27 | 5.550 | 5.550 | 5.510 | 5.550 | 5.220 | 5,000 |
| 2025-03-26 | 5.550 | 5.550 | 5.500 | 5.500 | 5.173 | 48,709 |
| 2025-03-25 | 5.570 | 5.570 | 5.550 | 5.550 | 5.220 | 3,223 |
| 2025-03-24 | 5.580 | 5.580 | 5.550 | 5.580 | 5.248 | 3,393 |
| 2025-03-21 | 5.540 | 5.550 | 5.540 | 5.550 | 5.220 | 1,700 |
| 2025-03-20 | 5.570 | 5.580 | 5.550 | 5.550 | 5.220 | 19,096 |
| 2025-03-19 | 5.520 | 5.570 | 5.500 | 5.550 | 5.220 | 37,900 |
| 2025-03-18 | 5.550 | 5.550 | 5.500 | 5.500 | 5.173 | 3,950 |
| 2025-03-17 | 5.520 | 5.550 | 5.520 | 5.540 | 5.210 | 1,368 |
| 2025-03-14 | 5.630 | 5.630 | 5.570 | 5.570 | 5.239 | 601 |
| 2025-03-13 | 5.500 | 5.640 | 5.500 | 5.630 | 5.295 | 15,463 |
| 2025-03-12 | 5.530 | 5.530 | 5.500 | 5.500 | 5.173 | 8,400 |
| 2025-03-11 | 5.500 | 5.530 | 5.500 | 5.530 | 5.201 | 14,648 |
| 2025-03-10 | 5.520 | 5.530 | 5.520 | 5.530 | 5.201 | 8,400 |
| 2025-03-07 | 5.530 | 5.540 | 5.530 | 5.530 | 5.201 | 7,730 |
| 2025-03-06 | 5.530 | 5.540 | 5.530 | 5.530 | 5.201 | 5,718 |
| 2025-03-05 | 5.510 | 5.530 | 5.500 | 5.530 | 5.201 | 5,450 |
| 2025-03-04 | 5.500 | 5.540 | 5.500 | 5.510 | 5.182 | 8,000 |
| 2025-03-03 | 5.520 | 5.540 | 5.470 | 5.500 | 5.173 | 12,330 |
| 2025-02-28 | 5.500 | 5.510 | 5.500 | 5.500 | 5.173 | 10,900 |
| 2025-02-26 | 5.550 | 5.590 | 5.550 | 5.590 | 5.238 | 12,800 |
| 2025-02-25 | 5.500 | 5.550 | 5.500 | 5.530 | 5.182 | 5,300 |
| 2025-02-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.154 | 13,563 |
| 2025-02-21 | 5.520 | 5.540 | 5.510 | 5.510 | 5.163 | 3,184 |
| 2025-02-20 | 5.500 | 5.520 | 5.500 | 5.500 | 5.154 | 9,175 |
| 2025-02-19 | 5.520 | 5.520 | 5.490 | 5.500 | 5.154 | 8,694 |
| 2025-02-18 | 5.550 | 5.600 | 5.500 | 5.540 | 5.191 | 13,885 |
| 2025-02-14 | 5.580 | 5.630 | 5.530 | 5.550 | 5.201 | 11,400 |
| 2025-02-13 | 5.650 | 5.660 | 5.600 | 5.600 | 5.248 | 9,914 |
| 2025-02-12 | 5.650 | 5.650 | 5.560 | 5.560 | 5.210 | 5,442 |
| 2025-02-11 | 5.590 | 5.650 | 5.590 | 5.650 | 5.294 | 9,200 |
| 2025-02-10 | 5.560 | 5.620 | 5.500 | 5.590 | 5.238 | 12,184 |
| 2025-02-07 | 5.640 | 5.680 | 5.510 | 5.650 | 5.294 | 19,920 |
| 2025-02-06 | 5.630 | 5.750 | 5.630 | 5.660 | 5.304 | 24,726 |
| 2025-02-05 | 5.600 | 5.620 | 5.560 | 5.600 | 5.248 | 4,301 |
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.