Morguard Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.120 | 7.120 | 7.110 | 7.110 | 7.110 | 3,459 |
| 2026-10-15 | 7.100 | 7.170 | 7.100 | 7.170 | 7.170 | 2,922 |
| 2026-10-14 | 7.050 | 7.140 | 7.050 | 7.140 | 7.140 | 1,542 |
| 2026-10-13 | 7.120 | 7.140 | 7.100 | 7.140 | 7.140 | 7,942 |
| 2026-10-09 | 7.110 | 7.120 | 7.110 | 7.120 | 7.120 | 900 |
| 2026-10-08 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 468 |
| 2026-10-07 | 7.160 | 7.170 | 7.150 | 7.170 | 7.170 | 9,520 |
| 2026-10-06 | 7.100 | 7.160 | 7.100 | 7.160 | 7.160 | 317 |
| 2026-10-05 | 7.160 | 7.160 | 7.110 | 7.110 | 7.110 | 1,818 |
| 2026-10-02 | 7.150 | 7.290 | 7.150 | 7.220 | 7.220 | 4,075 |
| 2026-10-01 | 7.100 | 7.120 | 7.100 | 7.120 | 7.120 | 6,200 |
| 2026-09-30 | 7.090 | 7.110 | 7.070 | 7.110 | 7.110 | 5,400 |
| 2026-09-29 | 7.050 | 7.100 | 7.050 | 7.100 | 7.100 | 5,601 |
| 2026-09-28 | 7.070 | 7.105 | 7.070 | 7.100 | 7.080 | 2,370 |
| 2026-09-25 | 7.070 | 7.120 | 7.050 | 7.120 | 7.100 | 2,802 |
| 2026-09-24 | 7.080 | 7.150 | 7.050 | 7.150 | 7.130 | 22,700 |
| 2026-09-23 | 7.080 | 7.080 | 7.050 | 7.065 | 7.045 | 4,300 |
| 2026-09-22 | 7.080 | 7.080 | 7.050 | 7.080 | 7.060 | 569 |
| 2026-09-21 | 7.050 | 7.050 | 7.050 | 7.050 | 7.030 | 300 |
| 2026-09-18 | 7.030 | 7.050 | 7.030 | 7.050 | 7.030 | 1,000 |
| 2026-09-17 | 7.000 | 7.080 | 7.000 | 7.010 | 6.990 | 12,518 |
| 2026-09-16 | 7.000 | 7.010 | 7.000 | 7.000 | 6.980 | 6,429 |
| 2026-09-15 | 7.000 | 7.000 | 7.000 | 7.000 | 6.980 | 1,700 |
| 2026-09-14 | 7.000 | 7.040 | 7.000 | 7.030 | 7.010 | 21,674 |
| 2026-09-11 | 7.000 | 7.020 | 7.000 | 7.020 | 7.000 | 2,203 |
| 2026-09-10 | 7.050 | 7.050 | 7.000 | 7.000 | 6.980 | 15,033 |
| 2026-09-09 | 7.040 | 7.040 | 7.040 | 7.040 | 7.020 | 680 |
| 2026-09-08 | 7.000 | 7.020 | 7.000 | 7.010 | 6.990 | 4,396 |
| 2026-09-04 | 7.000 | 7.000 | 7.000 | 7.000 | 6.980 | 220 |
| 2026-09-03 | 7.010 | 7.030 | 7.000 | 7.030 | 7.010 | 4,129 |
| 2026-09-02 | 7.000 | 7.030 | 7.000 | 7.030 | 7.010 | 7,510 |
| 2026-09-01 | 7.000 | 7.000 | 7.000 | 7.000 | 6.980 | 8,201 |
| 2026-08-31 | 7.000 | 7.020 | 7.000 | 7.000 | 6.980 | 10,411 |
| 2026-08-28 | 7.000 | 7.040 | 7.000 | 7.040 | 7.000 | 1,170 |
| 2026-08-27 | 7.000 | 7.000 | 7.000 | 7.000 | 6.961 | 9,201 |
| 2026-08-26 | 7.000 | 7.000 | 7.000 | 7.000 | 6.961 | 1,400 |
| 2026-08-25 | 7.020 | 7.020 | 7.000 | 7.010 | 6.970 | 5,001 |
| 2026-08-24 | 7.000 | 7.080 | 7.000 | 7.080 | 7.040 | 2,214 |
| 2026-08-21 | 7.060 | 7.060 | 7.020 | 7.020 | 6.980 | 872 |
| 2026-08-20 | 7.050 | 7.050 | 7.050 | 7.050 | 7.010 | 1,000 |
| 2026-08-19 | 7.100 | 7.100 | 7.000 | 7.000 | 6.961 | 2,201 |
| 2026-08-17 | 7.060 | 7.130 | 7.060 | 7.100 | 7.060 | 1,949 |
| 2026-08-14 | 7.020 | 7.200 | 7.000 | 7.200 | 7.159 | 9,818 |
| 2026-08-13 | 7.020 | 7.090 | 7.020 | 7.020 | 6.980 | 1,402 |
| 2026-08-12 | 7.030 | 7.030 | 7.030 | 7.030 | 6.990 | 1,050 |
| 2026-08-11 | 7.000 | 7.030 | 7.000 | 7.030 | 6.990 | 2,550 |
| 2026-08-10 | 7.000 | 7.060 | 7.000 | 7.000 | 6.961 | 9,674 |
| 2026-08-07 | 7.000 | 7.000 | 7.000 | 7.000 | 6.961 | 400 |
| 2026-08-06 | 6.960 | 7.030 | 6.960 | 7.000 | 6.961 | 13,420 |
| 2026-08-05 | 7.000 | 7.050 | 6.980 | 7.030 | 6.990 | 7,085 |
| 2026-08-04 | 6.780 | 7.020 | 6.780 | 7.000 | 6.961 | 530,956 |
| 2026-07-31 | 6.960 | 6.960 | 6.810 | 6.810 | 6.772 | 1,015 |
| 2026-07-30 | 6.900 | 6.950 | 6.820 | 6.950 | 6.891 | 3,701 |
| 2026-07-29 | 6.900 | 6.900 | 6.890 | 6.890 | 6.831 | 1,810 |
| 2026-07-28 | 6.950 | 6.970 | 6.880 | 6.880 | 6.821 | 2,801 |
| 2026-07-27 | 6.990 | 6.990 | 6.990 | 6.990 | 6.931 | 504 |
| 2026-07-24 | 7.020 | 7.040 | 6.980 | 6.990 | 6.931 | 5,324 |
| 2026-07-23 | 7.330 | 7.330 | 6.970 | 7.000 | 6.940 | 22,521 |
| 2026-07-22 | 7.140 | 7.350 | 7.140 | 7.350 | 7.287 | 11,759 |
| 2026-07-21 | 7.300 | 7.300 | 7.190 | 7.270 | 7.208 | 1,620 |
Page 1 of 21 · 1,245 trading daysOlder →
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.