STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Morguard North American Residential Real Estate Investment Trust (MNARF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

11.22

0.00

(0.00%)

As of 10:56AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	11.22	11.22	11.22	11.22	11.22	-
Apr 29, 2024	0.06167 Dividend
Apr 26, 2024	11.22	11.22	11.22	11.22	11.16	-
Apr 25, 2024	11.22	11.22	11.22	11.22	11.16	-
Apr 24, 2024	11.22	11.22	11.22	11.22	11.16	-
Apr 23, 2024	11.22	11.22	11.22	11.22	11.16	-
Apr 22, 2024	11.22	11.22	11.22	11.22	11.16	-
Apr 19, 2024	11.22	11.22	11.22	11.22	11.16	-
Apr 18, 2024	11.22	11.22	11.22	11.22	11.16	-
Apr 17, 2024	11.22	11.22	11.22	11.22	11.16	-
Apr 16, 2024	11.22	11.22	11.22	11.22	11.16	1,219
Apr 15, 2024	11.66	11.66	11.66	11.66	11.60	-
Apr 12, 2024	11.66	11.66	11.66	11.66	11.60	-
Apr 11, 2024	11.66	11.66	11.66	11.66	11.60	-
Apr 10, 2024	11.66	11.66	11.66	11.66	11.60	-
Apr 09, 2024	11.66	11.66	11.66	11.66	11.60	-
Apr 08, 2024	11.66	11.66	11.66	11.66	11.60	1,150
Apr 05, 2024	11.72	11.72	11.72	11.72	11.66	-
Apr 04, 2024	11.72	11.72	11.72	11.72	11.66	-
Apr 03, 2024	11.72	11.72	11.72	11.72	11.66	-
Apr 02, 2024	11.72	11.72	11.72	11.72	11.66	-
Apr 01, 2024	11.72	11.72	11.72	11.72	11.66	-
Mar 28, 2024	11.72	11.72	11.72	11.72	11.66	-
Mar 27, 2024	11.72	11.72	11.72	11.72	11.66	-
Mar 27, 2024	0.06167 Dividend
Mar 26, 2024	11.72	11.72	11.72	11.72	11.59	-
Mar 25, 2024	11.72	11.72	11.72	11.72	11.59	-
Mar 22, 2024	11.72	11.72	11.72	11.72	11.59	-
Mar 21, 2024	11.72	11.72	11.72	11.72	11.59	-
Mar 20, 2024	11.72	11.72	11.72	11.72	11.59	-
Mar 19, 2024	11.72	11.72	11.72	11.72	11.59	-
Mar 18, 2024	11.71	11.72	11.71	11.72	11.59	1,711
Mar 15, 2024	11.90	11.90	11.90	11.90	11.77	1,500
Mar 14, 2024	11.68	11.68	11.68	11.68	11.55	-
Mar 13, 2024	11.68	11.68	11.68	11.68	11.55	-
Mar 12, 2024	11.68	11.68	11.68	11.68	11.55	-
Mar 11, 2024	11.68	11.68	11.68	11.68	11.55	-
Mar 08, 2024	11.68	11.68	11.68	11.68	11.55	-
Mar 07, 2024	11.68	11.68	11.68	11.68	11.55	-
Mar 06, 2024	11.68	11.68	11.68	11.68	11.55	-
Mar 05, 2024	11.68	11.68	11.68	11.68	11.55	130
Mar 04, 2024	11.71	11.71	11.71	11.71	11.58	-
Mar 01, 2024	11.71	11.71	11.71	11.71	11.58	-
Feb 29, 2024	11.71	11.71	11.71	11.71	11.58	-
Feb 28, 2024	11.71	11.71	11.71	11.71	11.58	-
Feb 28, 2024	0.06167 Dividend
Feb 27, 2024	11.71	11.71	11.71	11.71	11.52	-
Feb 26, 2024	11.71	11.71	11.71	11.71	11.52	-
Feb 23, 2024	11.71	11.71	11.71	11.71	11.52	-
Feb 22, 2024	11.71	11.71	11.71	11.71	11.52	-
Feb 21, 2024	11.71	11.71	11.71	11.71	11.52	-
Feb 20, 2024	11.71	11.71	11.71	11.71	11.52	-
Feb 16, 2024	11.58	11.71	11.58	11.71	11.52	795
Feb 15, 2024	11.60	11.60	11.60	11.60	11.42	100
Feb 14, 2024	10.98	10.98	10.98	10.98	10.81	300
Feb 13, 2024	11.13	11.13	11.13	11.13	10.95	-
Feb 12, 2024	11.13	11.13	11.13	11.13	10.95	-
Feb 09, 2024	11.13	11.13	11.13	11.13	10.95	-
Feb 08, 2024	11.13	11.13	11.13	11.13	10.95	-
Feb 07, 2024	11.13	11.13	11.13	11.13	10.95	696
Feb 06, 2024	11.03	11.03	11.03	11.03	10.85	-
Feb 05, 2024	11.03	11.03	11.03	11.03	10.85	-
Feb 02, 2024	11.03	11.03	11.03	11.03	10.85	-
Feb 01, 2024	11.03	11.03	11.03	11.03	10.85	-
Jan 31, 2024	11.03	11.03	11.03	11.03	10.85	-
Jan 30, 2024	11.03	11.03	11.03	11.03	10.85	-
Jan 30, 2024	0.06167 Dividend
Jan 29, 2024	11.03	11.03	11.03	11.03	10.79	-
Jan 26, 2024	11.03	11.03	11.03	11.03	10.79	-
Jan 25, 2024	11.03	11.03	11.03	11.03	10.79	-
Jan 24, 2024	11.03	11.03	11.03	11.03	10.79	-
Jan 23, 2024	11.03	11.03	11.03	11.03	10.79	-
Jan 22, 2024	11.03	11.03	11.03	11.03	10.79	2,584
Jan 19, 2024	11.18	11.18	11.18	11.18	10.94	-
Jan 18, 2024	11.18	11.18	11.18	11.18	10.94	-
Jan 17, 2024	11.18	11.18	11.18	11.18	10.94	-
Jan 16, 2024	11.18	11.18	11.18	11.18	10.94	-
Jan 12, 2024	11.18	11.18	11.18	11.18	10.94	103
Jan 11, 2024	11.01	11.01	11.01	11.01	10.77	-
Jan 10, 2024	11.01	11.01	11.01	11.01	10.77	-
Jan 09, 2024	11.01	11.01	11.01	11.01	10.77	-
Jan 08, 2024	11.01	11.01	11.01	11.01	10.77	-
Jan 05, 2024	11.01	11.01	11.01	11.01	10.77	-
Jan 04, 2024	11.03	11.03	11.01	11.01	10.77	1,308
Jan 03, 2024	11.27	11.27	11.27	11.27	11.03	-
Jan 02, 2024	11.27	11.27	11.27	11.27	11.03	-
Dec 29, 2023	11.27	11.27	11.27	11.27	11.03	487
Dec 28, 2023	11.25	11.25	11.25	11.25	11.01	-
Dec 28, 2023	0.06167 Dividend
Dec 27, 2023	11.36	11.36	11.25	11.25	10.95	8,589
Dec 26, 2023	11.50	11.70	11.50	11.70	11.39	282
Dec 22, 2023	10.70	10.70	10.70	10.70	10.41	-
Dec 21, 2023	10.70	10.70	10.70	10.70	10.41	-
Dec 20, 2023	10.70	10.70	10.70	10.70	10.41	-
Dec 19, 2023	10.70	10.70	10.70	10.70	10.41	-
Dec 18, 2023	10.70	10.70	10.70	10.70	10.41	-
Dec 15, 2023	10.70	10.70	10.70	10.70	10.41	210
Dec 14, 2023	11.05	11.05	11.05	11.05	10.75	1,153
Dec 13, 2023	10.21	10.21	10.21	10.21	9.94	-
Dec 12, 2023	10.21	10.21	10.21	10.21	9.94	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.73-63.89(-0.29%)

S&P 5005,106.84-9.33(-0.18%)

DOW38,182.68-203.41(-0.53%)

CAD/USD0.7278-0.0044(-0.60%)

CRUDE OIL81.50-1.13(-1.37%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Morguard North American Residential Real Estate Investment Trust (MNARF)

S&P/TSX
21,947.73
-63.89(-0.29%)

S&P 500
5,106.84
-9.33(-0.18%)

DOW
38,182.68
-203.41(-0.53%)

CAD/USD
0.7278
-0.0044(-0.60%)

CRUDE OIL
81.50
-1.13(-1.37%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)