Canada markets close in 5 hours 18 minutes

Morguard North American Residential Real Estate Investment Trust (MRG-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.46+0.03 (+0.19%)
As of 10:14AM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202415.4615.4615.4615.4615.461,029
Apr 17, 202415.6915.6915.3915.4315.4320,500
Apr 16, 202415.5715.7215.5215.6515.6547,200
Apr 15, 202415.6115.6915.5015.5315.5318,300
Apr 12, 202415.7415.7415.5015.5615.5624,600
Apr 11, 202415.7815.7815.5015.7515.7512,300
Apr 10, 202415.6915.8115.6115.6115.6110,400
Apr 09, 202415.9916.1015.9515.9515.9517,900
Apr 08, 202415.6815.9815.6815.9815.989,500
Apr 05, 202415.7315.7715.6315.7115.717,600
Apr 04, 202415.7115.8015.5615.5615.5610,600
Apr 03, 202415.7115.7715.5515.6115.6127,800
Apr 02, 202415.7415.7915.5515.5515.5516,600
Apr 01, 202415.5715.8515.5715.7615.7613,200
Mar 28, 202415.9516.0115.8715.9515.9523,600
Mar 27, 202415.6915.9315.6915.9215.9212,900
Mar 27, 20240.062 Dividend
Mar 26, 202415.5015.7815.5015.6715.6125,600
Mar 25, 202415.5515.7315.5015.5015.4416,100
Mar 22, 202415.8115.8415.5515.5615.5019,600
Mar 21, 202415.9416.0115.8715.8715.8114,200
Mar 20, 202415.9015.9915.8615.9215.867,900
Mar 19, 202415.8516.0315.8515.9415.8813,600
Mar 18, 202416.0516.0915.8515.8815.8218,500
Mar 15, 202415.9816.1415.9816.0115.9522,100
Mar 14, 202416.0216.0915.8816.0315.9716,500
Mar 13, 202416.3516.3516.0216.0215.9634,600
Mar 12, 202416.3016.3316.1316.3216.2620,300
Mar 11, 202416.2716.3516.2116.3516.2913,700
Mar 08, 202416.1416.2516.1016.2416.1827,900
Mar 07, 202415.9616.1215.9616.0916.0327,300
Mar 06, 202415.7515.9415.7515.8615.8010,800
Mar 05, 202415.8515.9715.7615.7615.705,800
Mar 04, 202415.7215.9515.7215.8315.7710,000
Mar 01, 202415.8416.0815.7515.8015.7422,600
Feb 29, 202415.8216.0015.7515.7515.6941,600
Feb 28, 202415.8715.8715.7615.8315.7710,700
Feb 28, 20240.062 Dividend
Feb 27, 202415.7615.9915.7615.9715.8516,600
Feb 26, 202416.1316.1315.7915.8815.7616,000
Feb 23, 202415.8716.0815.8316.0815.9522,800
Feb 22, 202415.9915.9915.8015.9415.8211,900
Feb 21, 202415.7615.9915.7615.9715.8527,500
Feb 20, 202415.7815.9415.7515.8615.7421,600
Feb 16, 202415.3915.8415.3915.7615.6426,100
Feb 15, 202414.9515.6914.9515.6415.5259,400
Feb 14, 202414.4514.9014.4514.9014.7829,600
Feb 13, 202415.0015.0014.5014.5614.4552,300
Feb 12, 202415.1515.2615.0715.1014.9810,500
Feb 09, 202415.1815.1815.0315.1215.0013,000
Feb 08, 202415.1415.1615.0015.0914.9727,900
Feb 07, 202415.0315.1815.0315.1014.9819,300
Feb 06, 202415.0715.1915.0015.1915.0753,200
Feb 05, 202415.1015.3015.0115.0514.9324,500
Feb 02, 202415.2315.4615.1015.4215.3037,300
Feb 01, 202415.0615.3515.0115.3315.2115,100
Jan 31, 202415.1115.2915.1115.1415.0219,800
Jan 30, 202415.3015.3815.1115.3115.1912,300
Jan 30, 20240.062 Dividend
Jan 29, 202415.2415.3315.1115.2915.1116,500
Jan 26, 202415.3215.3515.1315.3515.1718,100
Jan 25, 202415.3315.3415.2015.3215.1424,600
Jan 24, 202415.0515.2715.0515.1815.0035,100
Jan 23, 202414.9715.2314.9015.1114.93110,300
Jan 22, 202414.8315.0114.7114.8614.6865,900
Jan 19, 202414.7415.0114.7414.9614.7815,200
Jan 18, 202414.8314.8514.6514.6714.5022,300
Jan 17, 202415.0715.0714.7514.8514.6719,300
Jan 16, 202415.1415.2715.0015.2715.0912,500
Jan 15, 202415.2115.2215.0715.1714.9915,300
Jan 12, 202415.0915.1915.0315.1414.9611,600
Jan 11, 202415.2315.2314.9315.2115.0314,700
Jan 10, 202415.1515.2315.1015.1214.9410,300
Jan 09, 202415.0415.1415.0315.0814.906,100
Jan 08, 202415.2515.2914.9515.2015.0232,700
Jan 05, 202414.9314.9714.6814.9414.7616,900
Jan 04, 202414.7914.8614.6514.7214.5525,200
Jan 03, 202414.7014.7214.5014.6814.5123,500
Jan 02, 202414.9414.9514.6714.6814.5119,100
Dec 29, 202314.6114.8414.5414.7714.608,100
Dec 28, 202314.9314.9514.7314.7914.6114,600
Dec 28, 20230.062 Dividend
Dec 27, 202314.5415.0114.5414.9114.6723,400
Dec 22, 202314.7114.7914.6514.6914.4616,700
Dec 21, 202314.3214.7014.3214.6614.4378,700
Dec 20, 202314.4214.6614.4214.4514.2261,700
Dec 19, 202314.5614.6614.4414.5514.3230,400
Dec 18, 202314.3014.4614.2014.4014.1749,200
Dec 15, 202314.7014.7014.2414.2714.0460,900
Dec 14, 202314.6214.9014.6214.7014.4740,500
Dec 13, 202314.2214.6514.0414.6314.4029,000
Dec 12, 202314.2014.2014.0114.0413.8210,900
Dec 11, 202314.2314.3114.2014.2314.0057,100
Dec 08, 202314.3214.3614.2414.3514.1228,000
Dec 07, 202314.2014.3014.1714.2614.0319,600
Dec 06, 202313.9214.1713.8914.1413.9132,300
Dec 05, 202313.7513.8913.7413.8913.6723,500
Dec 04, 202313.6814.0413.6813.7313.5132,800
Dec 01, 202313.6813.9413.6513.9213.7022,300
Nov 30, 202313.3213.6713.2313.5513.3373,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...