Morguard Real Estate Investment Trust (MRT-UN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 12:21PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1,206 |
| Apr 18, 2024 | 5.31 | 5.36 | 5.31 | 5.36 | 5.36 | 7,300 |
| Apr 17, 2024 | 5.30 | 5.31 | 5.30 | 5.30 | 5.30 | 7,800 |
| Apr 16, 2024 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 2,800 |
| Apr 15, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 600 |
| Apr 12, 2024 | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | 3,200 |
| Apr 11, 2024 | 5.35 | 5.35 | 5.27 | 5.33 | 5.33 | 3,300 |
| Apr 10, 2024 | 5.30 | 5.31 | 5.27 | 5.27 | 5.27 | 4,400 |
| Apr 09, 2024 | 5.33 | 5.35 | 5.31 | 5.31 | 5.31 | 1,800 |
| Apr 08, 2024 | 5.35 | 5.35 | 5.30 | 5.33 | 5.33 | 3,300 |
| Apr 05, 2024 | 5.39 | 5.43 | 5.38 | 5.40 | 5.40 | 11,500 |
| Apr 04, 2024 | 5.38 | 5.39 | 5.37 | 5.39 | 5.39 | 3,300 |
| Apr 03, 2024 | 5.31 | 5.35 | 5.26 | 5.35 | 5.35 | 5,700 |
| Apr 02, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1,100 |
| Apr 01, 2024 | 5.27 | 5.40 | 5.27 | 5.40 | 5.40 | 17,100 |
| Mar 28, 2024 | 5.35 | 5.36 | 5.31 | 5.36 | 5.36 | 10,600 |
| Mar 27, 2024 | 5.28 | 5.38 | 5.28 | 5.33 | 5.33 | 6,000 |
| Mar 27, 2024 | 0.02 Dividend | |||||
| Mar 26, 2024 | 5.28 | 5.33 | 5.27 | 5.33 | 5.31 | 23,000 |
| Mar 25, 2024 | 5.30 | 5.33 | 5.30 | 5.31 | 5.29 | 1,500 |
| Mar 22, 2024 | 5.33 | 5.39 | 5.33 | 5.38 | 5.36 | 3,900 |
| Mar 21, 2024 | 5.36 | 5.40 | 5.36 | 5.40 | 5.38 | 3,600 |
| Mar 20, 2024 | 5.31 | 5.38 | 5.31 | 5.38 | 5.36 | 7,000 |
| Mar 19, 2024 | 5.31 | 5.31 | 5.26 | 5.31 | 5.29 | 5,600 |
| Mar 18, 2024 | 5.32 | 5.32 | 5.29 | 5.29 | 5.27 | 3,700 |
| Mar 15, 2024 | 5.36 | 5.36 | 5.31 | 5.33 | 5.31 | 2,900 |
| Mar 14, 2024 | 5.31 | 5.38 | 5.31 | 5.36 | 5.34 | 9,400 |
| Mar 13, 2024 | 5.38 | 5.38 | 5.34 | 5.36 | 5.34 | 1,600 |
| Mar 12, 2024 | 5.33 | 5.36 | 5.31 | 5.36 | 5.34 | 3,700 |
| Mar 11, 2024 | 5.31 | 5.35 | 5.31 | 5.35 | 5.33 | 6,000 |
| Mar 08, 2024 | 5.32 | 5.34 | 5.29 | 5.34 | 5.32 | 71,500 |
| Mar 07, 2024 | 5.30 | 5.32 | 5.29 | 5.32 | 5.30 | 16,100 |
| Mar 06, 2024 | 5.29 | 5.31 | 5.29 | 5.31 | 5.29 | 9,000 |
| Mar 05, 2024 | 5.30 | 5.31 | 5.30 | 5.31 | 5.29 | 62,300 |
| Mar 04, 2024 | 5.25 | 5.30 | 5.25 | 5.28 | 5.26 | 15,700 |
| Mar 01, 2024 | 5.30 | 5.32 | 5.30 | 5.31 | 5.29 | 2,600 |
| Feb 29, 2024 | 5.33 | 5.35 | 5.33 | 5.35 | 5.33 | 1,900 |
| Feb 28, 2024 | 5.32 | 5.36 | 5.32 | 5.36 | 5.34 | 51,900 |
| Feb 28, 2024 | 0.02 Dividend | |||||
| Feb 27, 2024 | 5.31 | 5.35 | 5.30 | 5.35 | 5.31 | 15,100 |
| Feb 26, 2024 | 5.25 | 5.29 | 5.25 | 5.29 | 5.25 | 15,400 |
| Feb 23, 2024 | 5.30 | 5.39 | 5.25 | 5.34 | 5.30 | 144,400 |
| Feb 22, 2024 | 5.30 | 5.35 | 5.29 | 5.30 | 5.26 | 6,800 |
| Feb 21, 2024 | 5.30 | 5.32 | 5.28 | 5.30 | 5.26 | 14,100 |
| Feb 20, 2024 | 5.32 | 5.35 | 5.32 | 5.34 | 5.30 | 6,100 |
| Feb 16, 2024 | 5.33 | 5.37 | 5.26 | 5.37 | 5.33 | 71,400 |
| Feb 15, 2024 | 5.30 | 5.35 | 5.28 | 5.35 | 5.31 | 35,700 |
| Feb 14, 2024 | 5.35 | 5.38 | 5.34 | 5.35 | 5.31 | 5,100 |
| Feb 13, 2024 | 5.43 | 5.44 | 5.40 | 5.43 | 5.39 | 14,500 |
| Feb 12, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.39 | 2,100 |
| Feb 09, 2024 | 5.34 | 5.38 | 5.30 | 5.38 | 5.34 | 2,200 |
| Feb 08, 2024 | 5.39 | 5.40 | 5.35 | 5.35 | 5.31 | 12,900 |
| Feb 07, 2024 | 5.34 | 5.41 | 5.34 | 5.41 | 5.37 | 2,100 |
| Feb 06, 2024 | 5.33 | 5.37 | 5.33 | 5.37 | 5.33 | 9,100 |
| Feb 05, 2024 | 5.29 | 5.35 | 5.29 | 5.35 | 5.31 | 5,800 |
| Feb 02, 2024 | 5.28 | 5.35 | 5.27 | 5.35 | 5.31 | 4,900 |
| Feb 01, 2024 | 5.27 | 5.31 | 5.27 | 5.31 | 5.27 | 6,900 |
| Jan 31, 2024 | 5.30 | 5.30 | 5.29 | 5.30 | 5.26 | 10,400 |
| Jan 30, 2024 | 5.30 | 5.34 | 5.27 | 5.30 | 5.26 | 12,600 |
| Jan 30, 2024 | 0.02 Dividend | |||||
| Jan 29, 2024 | 5.38 | 5.38 | 5.35 | 5.35 | 5.29 | 6,800 |
| Jan 26, 2024 | 5.35 | 5.43 | 5.35 | 5.42 | 5.36 | 28,600 |
| Jan 25, 2024 | 5.36 | 5.41 | 5.35 | 5.40 | 5.34 | 5,000 |
| Jan 24, 2024 | 5.38 | 5.44 | 5.38 | 5.40 | 5.34 | 15,200 |
| Jan 23, 2024 | 5.34 | 5.40 | 5.34 | 5.39 | 5.33 | 7,000 |
| Jan 22, 2024 | 5.34 | 5.34 | 5.30 | 5.31 | 5.25 | 4,900 |
| Jan 19, 2024 | 5.32 | 5.35 | 5.25 | 5.30 | 5.24 | 71,700 |
| Jan 18, 2024 | 5.38 | 5.39 | 5.27 | 5.34 | 5.28 | 11,200 |
| Jan 17, 2024 | 5.40 | 5.45 | 5.38 | 5.38 | 5.32 | 4,000 |
| Jan 16, 2024 | 5.48 | 5.48 | 5.30 | 5.32 | 5.26 | 14,800 |
| Jan 15, 2024 | 5.55 | 5.55 | 5.37 | 5.39 | 5.33 | 6,300 |
| Jan 12, 2024 | 5.50 | 5.58 | 5.50 | 5.58 | 5.52 | 13,000 |
| Jan 11, 2024 | 5.40 | 5.45 | 5.33 | 5.45 | 5.39 | 7,700 |
| Jan 10, 2024 | 5.48 | 5.49 | 5.41 | 5.41 | 5.35 | 5,900 |
| Jan 09, 2024 | 5.48 | 5.56 | 5.48 | 5.51 | 5.45 | 9,000 |
| Jan 08, 2024 | 5.42 | 5.57 | 5.42 | 5.55 | 5.49 | 6,100 |
| Jan 05, 2024 | 5.36 | 5.45 | 5.34 | 5.42 | 5.36 | 8,600 |
| Jan 04, 2024 | 5.35 | 5.39 | 5.35 | 5.39 | 5.33 | 2,400 |
| Jan 03, 2024 | 5.36 | 5.43 | 5.30 | 5.37 | 5.31 | 4,500 |
| Jan 02, 2024 | 5.31 | 5.40 | 5.30 | 5.37 | 5.31 | 14,400 |
| Dec 29, 2023 | 5.29 | 5.34 | 5.28 | 5.34 | 5.28 | 16,600 |
| Dec 28, 2023 | 5.26 | 5.27 | 5.25 | 5.25 | 5.19 | 20,300 |
| Dec 27, 2023 | 5.25 | 5.28 | 5.25 | 5.26 | 5.20 | 51,300 |
| Dec 22, 2023 | 5.25 | 5.28 | 5.25 | 5.25 | 5.19 | 46,400 |
| Dec 21, 2023 | 5.26 | 5.26 | 5.25 | 5.25 | 5.19 | 4,200 |
| Dec 20, 2023 | 5.31 | 5.33 | 5.27 | 5.29 | 5.23 | 23,800 |
| Dec 19, 2023 | 5.31 | 5.34 | 5.30 | 5.34 | 5.28 | 7,300 |
| Dec 18, 2023 | 5.30 | 5.35 | 5.30 | 5.31 | 5.25 | 5,400 |
| Dec 15, 2023 | 5.36 | 5.40 | 5.31 | 5.31 | 5.25 | 9,300 |
| Dec 14, 2023 | 5.28 | 5.46 | 5.25 | 5.39 | 5.33 | 46,600 |
| Dec 14, 2023 | 0.02 Dividend | |||||
| Dec 13, 2023 | 5.29 | 5.33 | 5.25 | 5.28 | 5.20 | 25,500 |
| Dec 12, 2023 | 5.25 | 5.26 | 5.25 | 5.26 | 5.18 | 7,900 |
| Dec 11, 2023 | 5.26 | 5.32 | 5.25 | 5.28 | 5.20 | 7,400 |
| Dec 08, 2023 | 5.26 | 5.26 | 5.25 | 5.25 | 5.17 | 21,700 |
| Dec 07, 2023 | 5.21 | 5.26 | 5.21 | 5.25 | 5.17 | 20,900 |
| Dec 06, 2023 | 5.29 | 5.29 | 5.21 | 5.21 | 5.13 | 54,100 |
| Dec 05, 2023 | 5.25 | 5.27 | 5.24 | 5.24 | 5.16 | 11,400 |
| Dec 04, 2023 | 5.24 | 5.28 | 5.24 | 5.28 | 5.20 | 20,500 |
| Dec 01, 2023 | 5.25 | 5.27 | 5.23 | 5.27 | 5.19 | 14,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.