Morguard Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 5.510 | 5.630 | 5.510 | 5.630 | 5.276 | 6,134 |
| 2025-02-03 | 5.510 | 5.540 | 5.500 | 5.510 | 5.163 | 8,903 |
| 2025-01-31 | 5.580 | 5.660 | 5.550 | 5.600 | 5.248 | 29,375 |
| 2025-01-30 | 5.570 | 5.640 | 5.570 | 5.630 | 5.257 | 14,176 |
| 2025-01-29 | 5.540 | 5.620 | 5.540 | 5.550 | 5.182 | 4,337 |
| 2025-01-28 | 5.580 | 5.620 | 5.550 | 5.620 | 5.248 | 21,773 |
| 2025-01-27 | 5.520 | 5.610 | 5.520 | 5.610 | 5.238 | 4,647 |
| 2025-01-24 | 5.550 | 5.580 | 5.535 | 5.580 | 5.210 | 103,445 |
| 2025-01-23 | 5.510 | 5.550 | 5.510 | 5.550 | 5.182 | 11,025 |
| 2025-01-22 | 5.540 | 5.540 | 5.520 | 5.520 | 5.154 | 2,276 |
| 2025-01-21 | 5.540 | 5.540 | 5.500 | 5.510 | 5.145 | 4,538 |
| 2025-01-20 | 5.530 | 5.530 | 5.520 | 5.520 | 5.154 | 1,105 |
| 2025-01-17 | 5.470 | 5.530 | 5.470 | 5.530 | 5.164 | 11,985 |
| 2025-01-16 | 5.510 | 5.510 | 5.500 | 5.500 | 5.136 | 10,384 |
| 2025-01-15 | 5.510 | 5.510 | 5.475 | 5.500 | 5.136 | 57,030 |
| 2025-01-14 | 5.510 | 5.510 | 5.500 | 5.500 | 5.136 | 17,069 |
| 2025-01-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.136 | 29,223 |
| 2025-01-10 | 5.500 | 5.510 | 5.450 | 5.450 | 5.089 | 27,378 |
| 2025-01-09 | 5.500 | 5.510 | 5.500 | 5.500 | 5.136 | 7,701 |
| 2025-01-08 | 5.510 | 5.540 | 5.500 | 5.510 | 5.145 | 7,468 |
| 2025-01-07 | 5.520 | 5.560 | 5.520 | 5.550 | 5.182 | 13,920 |
| 2025-01-06 | 5.510 | 5.560 | 5.510 | 5.540 | 5.173 | 11,409 |
| 2025-01-03 | 5.510 | 5.530 | 5.480 | 5.480 | 5.117 | 2,580 |
| 2025-01-02 | 5.520 | 5.540 | 5.440 | 5.450 | 5.089 | 6,900 |
| 2024-12-31 | 5.550 | 5.550 | 5.500 | 5.530 | 5.164 | 1,200 |
| 2024-12-30 | 5.450 | 5.500 | 5.410 | 5.490 | 5.070 | 26,172 |
| 2024-12-27 | 5.400 | 5.480 | 5.400 | 5.480 | 5.061 | 7,600 |
| 2024-12-24 | 5.400 | 5.410 | 5.400 | 5.410 | 4.996 | 57,300 |
| 2024-12-23 | 5.430 | 5.430 | 5.360 | 5.410 | 4.996 | 10,642 |
| 2024-12-20 | 5.480 | 5.480 | 5.440 | 5.460 | 5.043 | 1,400 |
| 2024-12-19 | 5.500 | 5.510 | 5.500 | 5.500 | 5.079 | 27,932 |
| 2024-12-18 | 5.530 | 5.540 | 5.500 | 5.500 | 5.079 | 28,970 |
| 2024-12-17 | 5.500 | 5.510 | 5.500 | 5.510 | 5.089 | 12,100 |
| 2024-12-16 | 5.310 | 5.510 | 5.310 | 5.500 | 5.079 | 24,731 |
| 2024-12-13 | 5.510 | 5.520 | 5.500 | 5.510 | 5.070 | 5,563 |
| 2024-12-12 | 5.500 | 5.540 | 5.500 | 5.530 | 5.089 | 13,300 |
| 2024-12-11 | 5.600 | 5.600 | 5.510 | 5.520 | 5.079 | 5,000 |
| 2024-12-10 | 5.520 | 5.630 | 5.500 | 5.610 | 5.162 | 10,949 |
| 2024-12-09 | 5.570 | 5.600 | 5.570 | 5.600 | 5.153 | 22,938 |
| 2024-12-06 | 5.560 | 5.630 | 5.560 | 5.590 | 5.144 | 16,175 |
| 2024-12-05 | 5.500 | 5.610 | 5.500 | 5.600 | 5.153 | 16,624 |
| 2024-12-04 | 5.500 | 5.530 | 5.500 | 5.500 | 5.061 | 7,300 |
| 2024-12-03 | 5.500 | 5.510 | 5.500 | 5.500 | 5.061 | 9,503 |
| 2024-12-02 | 5.500 | 5.530 | 5.500 | 5.500 | 5.061 | 17,170 |
| 2024-11-29 | 5.520 | 5.520 | 5.500 | 5.500 | 5.061 | 1,150 |
| 2024-11-28 | 5.520 | 5.520 | 5.500 | 5.510 | 5.052 | 7,130 |
| 2024-11-27 | 5.570 | 5.570 | 5.440 | 5.440 | 4.987 | 44,250 |
| 2024-11-26 | 5.500 | 5.530 | 5.500 | 5.530 | 5.070 | 10,745 |
| 2024-11-25 | 5.500 | 5.600 | 5.500 | 5.510 | 5.052 | 6,500 |
| 2024-11-22 | 5.540 | 5.550 | 5.540 | 5.550 | 5.088 | 2,920 |
| 2024-11-21 | 5.500 | 5.600 | 5.500 | 5.550 | 5.088 | 7,961 |
| 2024-11-20 | 5.550 | 5.650 | 5.500 | 5.600 | 5.134 | 35,992 |
| 2024-11-19 | 5.500 | 5.550 | 5.500 | 5.550 | 5.088 | 2,100 |
| 2024-11-18 | 5.500 | 5.630 | 5.500 | 5.630 | 5.162 | 22,204 |
| 2024-11-15 | 5.610 | 5.610 | 5.510 | 5.550 | 5.088 | 8,150 |
| 2024-11-14 | 5.610 | 5.620 | 5.600 | 5.600 | 5.134 | 14,204 |
| 2024-11-13 | 5.500 | 5.600 | 5.500 | 5.600 | 5.134 | 23,765 |
| 2024-11-12 | 5.450 | 5.480 | 5.450 | 5.480 | 5.024 | 2,382 |
| 2024-11-11 | 5.400 | 5.440 | 5.310 | 5.390 | 4.942 | 3,210 |
| 2024-11-08 | 5.370 | 5.430 | 5.330 | 5.430 | 4.978 | 1,330 |
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.