Morguard Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 5.450 | 5.450 | 5.300 | 5.400 | 4.951 | 32,851 |
| 2024-11-06 | 5.490 | 5.490 | 5.430 | 5.430 | 4.978 | 4,300 |
| 2024-11-05 | 5.550 | 5.550 | 5.550 | 5.550 | 5.088 | 466 |
| 2024-11-04 | 5.790 | 5.790 | 5.400 | 5.500 | 5.042 | 29,258 |
| 2024-11-01 | 5.660 | 5.720 | 5.660 | 5.710 | 5.235 | 2,100 |
| 2024-10-31 | 5.580 | 5.580 | 5.560 | 5.570 | 5.107 | 3,521 |
| 2024-10-29 | 5.730 | 5.730 | 5.620 | 5.620 | 5.134 | 7,400 |
| 2024-10-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.207 | 2,820 |
| 2024-10-25 | 5.700 | 5.760 | 5.700 | 5.760 | 5.262 | 7,330 |
| 2024-10-24 | 5.700 | 5.730 | 5.700 | 5.730 | 5.234 | 3,300 |
| 2024-10-23 | 5.750 | 5.760 | 5.710 | 5.720 | 5.225 | 8,000 |
| 2024-10-22 | 5.760 | 5.760 | 5.720 | 5.720 | 5.225 | 1,317 |
| 2024-10-21 | 5.800 | 5.800 | 5.760 | 5.760 | 5.262 | 400 |
| 2024-10-18 | 5.750 | 5.810 | 5.750 | 5.810 | 5.308 | 23,557 |
| 2024-10-17 | 5.700 | 5.780 | 5.700 | 5.780 | 5.280 | 35,880 |
| 2024-10-16 | 5.650 | 5.720 | 5.650 | 5.700 | 5.207 | 20,800 |
| 2024-10-15 | 5.500 | 5.680 | 5.490 | 5.670 | 5.180 | 8,971 |
| 2024-10-11 | 5.520 | 5.620 | 5.510 | 5.620 | 5.134 | 19,234 |
| 2024-10-10 | 5.560 | 5.560 | 5.400 | 5.450 | 4.979 | 6,881 |
| 2024-10-09 | 5.520 | 5.550 | 5.500 | 5.500 | 5.024 | 2,696 |
| 2024-10-08 | 5.600 | 5.600 | 5.410 | 5.460 | 4.988 | 27,000 |
| 2024-10-07 | 5.650 | 5.650 | 5.590 | 5.610 | 5.125 | 9,250 |
| 2024-10-04 | 5.650 | 5.690 | 5.640 | 5.640 | 5.152 | 5,800 |
| 2024-10-03 | 5.630 | 5.630 | 5.570 | 5.600 | 5.116 | 3,600 |
| 2024-10-02 | 5.650 | 5.700 | 5.630 | 5.670 | 5.180 | 1,500 |
| 2024-10-01 | 5.680 | 5.700 | 5.630 | 5.700 | 5.207 | 16,900 |
| 2024-09-30 | 5.630 | 5.790 | 5.630 | 5.710 | 5.216 | 5,801 |
| 2024-09-27 | 5.500 | 5.630 | 5.500 | 5.600 | 5.116 | 11,056 |
| 2024-09-26 | 5.690 | 5.800 | 5.690 | 5.770 | 5.253 | 10,930 |
| 2024-09-25 | 5.630 | 5.800 | 5.630 | 5.730 | 5.216 | 15,716 |
| 2024-09-24 | 5.650 | 5.650 | 5.650 | 5.650 | 5.143 | 100 |
| 2024-09-23 | 5.670 | 5.780 | 5.630 | 5.630 | 5.125 | 5,561 |
| 2024-09-20 | 5.650 | 5.790 | 5.650 | 5.670 | 5.162 | 69,702 |
| 2024-09-19 | 5.700 | 5.700 | 5.650 | 5.650 | 5.143 | 1,127 |
| 2024-09-18 | 5.750 | 5.750 | 5.610 | 5.690 | 5.180 | 5,914 |
| 2024-09-17 | 5.720 | 5.740 | 5.700 | 5.740 | 5.225 | 25,414 |
| 2024-09-16 | 5.630 | 5.720 | 5.600 | 5.700 | 5.189 | 32,240 |
| 2024-09-13 | 5.570 | 5.600 | 5.540 | 5.600 | 5.098 | 13,547 |
| 2024-09-12 | 5.430 | 5.580 | 5.430 | 5.540 | 5.043 | 9,900 |
| 2024-09-11 | 5.400 | 5.440 | 5.400 | 5.430 | 4.943 | 19,560 |
| 2024-09-10 | 5.360 | 5.410 | 5.350 | 5.410 | 4.925 | 24,753 |
| 2024-09-09 | 5.360 | 5.370 | 5.350 | 5.350 | 4.870 | 95,805 |
| 2024-09-06 | 5.350 | 5.350 | 5.350 | 5.350 | 4.870 | 2,315 |
| 2024-09-05 | 5.370 | 5.370 | 5.340 | 5.340 | 4.861 | 925 |
| 2024-09-04 | 5.320 | 5.360 | 5.300 | 5.360 | 4.879 | 57,724 |
| 2024-09-03 | 5.350 | 5.370 | 5.320 | 5.340 | 4.861 | 8,626 |
| 2024-08-30 | 5.340 | 5.355 | 5.340 | 5.340 | 4.861 | 4,515 |
| 2024-08-29 | 5.360 | 5.360 | 5.360 | 5.360 | 4.861 | 3,200 |
| 2024-08-28 | 5.400 | 5.420 | 5.350 | 5.390 | 4.888 | 25,800 |
| 2024-08-27 | 5.360 | 5.400 | 5.360 | 5.400 | 4.898 | 24,397 |
| 2024-08-26 | 5.370 | 5.370 | 5.330 | 5.360 | 4.861 | 4,131 |
| 2024-08-23 | 5.330 | 5.390 | 5.330 | 5.350 | 4.852 | 4,728 |
| 2024-08-22 | 5.320 | 5.350 | 5.320 | 5.350 | 4.852 | 18,750 |
| 2024-08-21 | 5.340 | 5.340 | 5.330 | 5.340 | 4.843 | 3,900 |
| 2024-08-20 | 5.340 | 5.340 | 5.340 | 5.340 | 4.843 | 4,700 |
| 2024-08-19 | 5.320 | 5.340 | 5.320 | 5.340 | 4.843 | 7,567 |
| 2024-08-16 | 5.320 | 5.340 | 5.320 | 5.330 | 4.834 | 15,453 |
| 2024-08-15 | 5.320 | 5.340 | 5.320 | 5.330 | 4.834 | 8,000 |
| 2024-08-14 | 5.340 | 5.340 | 5.320 | 5.320 | 4.825 | 31,316 |
| 2024-08-13 | 5.330 | 5.340 | 5.330 | 5.340 | 4.843 | 1,100 |
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.