Morguard Corporation MRC
TSX · Canada · Finance
CAD 114.00-0.24 (-0.21%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 114.00 | -0.21% | CAD 114.00 | CAD 114.00 | CAD 114.00 | 400 |
| 2026-09-30 | CAD 114.24 | +0.21% | CAD 115.99 | CAD 116.11 | CAD 114.20 | 1.70K |
| 2026-09-29 | CAD 114.00 | -0.22% | CAD 114.25 | CAD 114.26 | CAD 114.00 | 7.60K |
| 2026-09-28 | CAD 114.25 | 0.00% | CAD 114.26 | CAD 114.50 | CAD 114.25 | 1.70K |
| 2026-09-25 | CAD 114.25 | 0.00% | CAD 114.25 | CAD 115.00 | CAD 114.25 | 5.00K |
| 2026-09-24 | CAD 114.25 | 0.00% | CAD 114.50 | CAD 114.50 | CAD 114.25 | 1.80K |
| 2026-09-23 | CAD 114.25 | -0.42% | CAD 114.28 | CAD 114.50 | CAD 114.25 | 2.90K |
| 2026-09-22 | CAD 114.73 | -1.60% | CAD 115.07 | CAD 115.07 | CAD 114.73 | 1.30K |
| 2026-09-21 | CAD 116.60 | 0.00% | CAD 116.60 | CAD 116.60 | CAD 116.60 | 0 |
| 2026-09-18 | CAD 116.60 | +0.93% | CAD 115.05 | CAD 116.60 | CAD 114.74 | 800 |
| 2026-09-17 | CAD 115.52 | +0.15% | CAD 116.50 | CAD 116.50 | CAD 115.17 | 1.50K |
| 2026-09-16 | CAD 115.35 | +0.86% | CAD 114.58 | CAD 115.35 | CAD 114.58 | 400 |
| 2026-09-15 | CAD 114.37 | -0.56% | CAD 115.81 | CAD 115.99 | CAD 114.37 | 400 |
| 2026-09-14 | CAD 115.01 | +0.77% | CAD 114.26 | CAD 115.17 | CAD 114.16 | 9.30K |
| 2026-09-11 | CAD 114.13 | -0.76% | CAD 114.05 | CAD 115.00 | CAD 114.01 | 1.30K |
| 2026-09-10 | CAD 115.00 | +0.88% | CAD 114.00 | CAD 115.00 | CAD 114.00 | 1.80K |
| 2026-09-09 | CAD 114.00 | -0.42% | CAD 114.07 | CAD 114.11 | CAD 114.00 | 6.00K |
| 2026-09-08 | CAD 114.48 | -0.06% | CAD 114.26 | CAD 114.48 | CAD 114.10 | 4.80K |
| 2026-09-04 | CAD 114.55 | -0.02% | CAD 114.70 | CAD 114.91 | CAD 114.55 | 1.00K |
| 2026-09-03 | CAD 114.57 | +0.28% | CAD 114.57 | CAD 115.00 | CAD 114.57 | 400 |
| 2026-09-02 | CAD 114.25 | -0.18% | CAD 114.50 | CAD 114.83 | CAD 114.25 | 3.90K |
| 2026-09-01 | CAD 114.46 | +0.14% | CAD 114.26 | CAD 114.46 | CAD 114.26 | 4.40K |
| 2026-08-31 | CAD 114.30 | -0.09% | CAD 114.34 | CAD 114.58 | CAD 114.00 | 102.30K |
| 2026-08-28 | CAD 114.40 | +0.14% | CAD 114.25 | CAD 115.19 | CAD 114.25 | 2.10K |
| 2026-08-27 | CAD 114.24 | -0.44% | CAD 114.24 | CAD 114.24 | CAD 114.24 | 100 |
| 2026-08-26 | CAD 114.75 | -0.04% | CAD 114.75 | CAD 115.24 | CAD 114.75 | 8.30K |
| 2026-08-25 | CAD 114.80 | +0.04% | CAD 114.85 | CAD 114.85 | CAD 114.80 | 1.40K |
| 2026-08-24 | CAD 114.75 | -0.23% | CAD 115.25 | CAD 115.40 | CAD 114.75 | 7.80K |
| 2026-08-21 | CAD 115.01 | -0.38% | CAD 115.51 | CAD 116.00 | CAD 115.01 | 2.20K |
| 2026-08-20 | CAD 115.45 | +0.39% | CAD 117.71 | CAD 118.00 | CAD 115.00 | 4.20K |
| 2026-08-19 | CAD 115.00 | +0.22% | CAD 116.64 | CAD 116.64 | CAD 114.75 | 8.70K |
| 2026-08-18 | CAD 114.75 | -0.61% | CAD 115.19 | CAD 116.13 | CAD 114.75 | 4.90K |
| 2026-08-17 | CAD 115.46 | +0.58% | CAD 115.46 | CAD 115.46 | CAD 115.46 | 500 |
| 2026-08-14 | CAD 114.79 | -0.49% | CAD 114.87 | CAD 116.61 | CAD 114.78 | 700 |
| 2026-08-13 | CAD 115.35 | +0.40% | CAD 115.11 | CAD 115.82 | CAD 115.11 | 2.70K |
| 2026-08-12 | CAD 114.89 | +0.13% | CAD 115.32 | CAD 115.53 | CAD 114.68 | 3.30K |
| 2026-08-11 | CAD 114.74 | +0.65% | CAD 114.80 | CAD 115.00 | CAD 114.71 | 1.20K |
| 2026-08-10 | CAD 114.00 | -0.07% | CAD 115.00 | CAD 115.00 | CAD 114.00 | 2.20K |
| 2026-08-07 | CAD 114.08 | -0.20% | CAD 115.10 | CAD 115.70 | CAD 114.08 | 2.30K |
| 2026-08-06 | CAD 114.31 | +1.07% | CAD 113.10 | CAD 115.86 | CAD 113.00 | 11.50K |
| 2026-08-05 | CAD 113.10 | -0.79% | CAD 114.01 | CAD 114.01 | CAD 113.10 | 900 |
| 2026-08-04 | CAD 114.00 | +1.79% | CAD 113.95 | CAD 114.01 | CAD 113.95 | 1.50K |
| 2026-07-31 | CAD 112.00 | -2.52% | CAD 115.10 | CAD 115.10 | CAD 112.00 | 1.50K |
| 2026-07-30 | CAD 114.89 | -0.91% | CAD 116.25 | CAD 116.85 | CAD 114.89 | 2.30K |
| 2026-07-29 | CAD 115.94 | -0.48% | CAD 116.55 | CAD 116.55 | CAD 115.50 | 2.40K |
| 2026-07-28 | CAD 116.50 | -1.19% | CAD 117.00 | CAD 117.94 | CAD 115.88 | 4.60K |
| 2026-07-27 | CAD 117.90 | -0.04% | CAD 118.51 | CAD 119.00 | CAD 117.90 | 1.10K |
| 2026-07-24 | CAD 117.95 | +1.37% | CAD 117.50 | CAD 118.28 | CAD 117.50 | 3.10K |
| 2026-07-23 | CAD 116.36 | -1.39% | CAD 117.00 | CAD 117.02 | CAD 116.20 | 7.00K |
| 2026-07-22 | CAD 118.00 | +0.77% | CAD 117.07 | CAD 118.44 | CAD 117.07 | 3.80K |
| 2026-07-21 | CAD 117.10 | -0.13% | CAD 117.28 | CAD 118.00 | CAD 117.02 | 1.00K |
| 2026-07-20 | CAD 117.25 | -0.64% | CAD 120.00 | CAD 120.00 | CAD 117.11 | 5.40K |
| 2026-07-17 | CAD 118.00 | -0.79% | CAD 118.15 | CAD 118.15 | CAD 118.00 | 1.20K |
| 2026-07-16 | CAD 118.94 | -0.84% | CAD 118.10 | CAD 119.00 | CAD 117.50 | 4.00K |
| 2026-07-15 | CAD 119.95 | -0.12% | CAD 120.21 | CAD 120.21 | CAD 119.95 | 2.60K |
| 2026-07-14 | CAD 120.10 | -1.03% | CAD 120.81 | CAD 121.35 | CAD 120.10 | 3.70K |
| 2026-07-13 | CAD 121.35 | +0.29% | CAD 120.67 | CAD 121.63 | CAD 120.67 | 2.10K |
| 2026-07-10 | CAD 121.00 | -2.09% | CAD 120.84 | CAD 121.00 | CAD 120.80 | 1.10K |
| 2026-07-09 | CAD 123.58 | 0.00% | CAD 123.58 | CAD 123.58 | CAD 123.58 | 0 |
| 2026-07-08 | CAD 123.58 | 0.00% | CAD 123.58 | CAD 123.58 | CAD 123.58 | 0 |
| 2026-07-07 | CAD 123.58 | 0.00% | CAD 123.58 | CAD 123.58 | CAD 123.58 | 0 |
| 2026-07-06 | CAD 123.58 | +2.05% | CAD 123.58 | CAD 123.58 | CAD 123.58 | 100 |
| 2026-07-03 | CAD 121.10 | -0.74% | CAD 122.00 | CAD 122.00 | CAD 121.10 | 1.10K |
| 2026-07-02 | CAD 122.00 | -1.95% | CAD 122.07 | CAD 123.80 | CAD 122.00 | 600 |
| 2026-06-30 | CAD 124.43 | +1.99% | CAD 122.00 | CAD 124.43 | CAD 122.00 | 600 |
| 2026-06-29 | CAD 122.00 | 0.00% | CAD 121.99 | CAD 122.00 | CAD 121.99 | 500 |
| 2026-06-26 | CAD 122.00 | +0.73% | CAD 121.91 | CAD 122.00 | CAD 121.90 | 600 |
| 2026-06-25 | CAD 121.11 | +0.02% | CAD 121.12 | CAD 121.12 | CAD 121.11 | 400 |
| 2026-06-24 | CAD 121.09 | 0.00% | CAD 121.09 | CAD 121.09 | CAD 121.09 | 0 |
| 2026-06-23 | CAD 121.09 | -0.41% | CAD 122.10 | CAD 122.10 | CAD 121.08 | 2.60K |
| 2026-06-22 | CAD 121.59 | -2.69% | CAD 121.59 | CAD 121.59 | CAD 121.59 | 200 |
| 2026-06-19 | CAD 124.95 | +2.02% | CAD 125.81 | CAD 125.81 | CAD 124.95 | 300 |
| 2026-06-18 | CAD 122.48 | -2.68% | CAD 0.01 | CAD 122.48 | CAD 0.01 | 300 |
| 2026-06-17 | CAD 125.85 | 0.00% | CAD 125.85 | CAD 125.85 | CAD 125.85 | 0 |
| 2026-06-16 | CAD 125.85 | +3.16% | CAD 123.99 | CAD 125.85 | CAD 123.99 | 500 |
| 2026-06-15 | CAD 122.00 | +0.83% | CAD 122.00 | CAD 122.00 | CAD 122.00 | 100 |
| 2026-06-12 | CAD 121.00 | 0.00% | CAD 121.85 | CAD 122.00 | CAD 121.00 | 1.60K |
| 2026-06-11 | CAD 121.00 | 0.00% | CAD 121.00 | CAD 121.00 | CAD 121.00 | 0 |
| 2026-06-10 | CAD 121.00 | -0.01% | CAD 121.02 | CAD 121.02 | CAD 121.00 | 600 |
| 2026-06-09 | CAD 121.01 | 0.00% | CAD 121.01 | CAD 121.01 | CAD 121.01 | 0 |
| 2026-06-08 | CAD 121.01 | -0.81% | CAD 121.95 | CAD 122.00 | CAD 121.01 | 1.30K |
| 2026-06-05 | CAD 122.00 | 0.00% | CAD 122.00 | CAD 122.00 | CAD 121.75 | 1.00K |
| 2026-06-04 | CAD 122.00 | +0.39% | CAD 122.00 | CAD 122.00 | CAD 122.00 | 200 |
| 2026-06-03 | CAD 121.53 | +2.62% | CAD 120.86 | CAD 122.00 | CAD 120.49 | 5.50K |
| 2026-06-02 | CAD 118.43 | -2.12% | CAD 119.00 | CAD 119.00 | CAD 118.43 | 800 |
| 2026-06-01 | CAD 121.00 | +2.52% | CAD 118.28 | CAD 121.50 | CAD 118.02 | 2.80K |
| 2026-05-29 | CAD 118.02 | -1.49% | CAD 119.78 | CAD 120.00 | CAD 118.02 | 4.40K |
| 2026-05-28 | CAD 119.80 | -1.29% | CAD 120.80 | CAD 120.89 | CAD 118.00 | 1.90K |
| 2026-05-27 | CAD 121.37 | +0.31% | CAD 120.01 | CAD 121.37 | CAD 120.00 | 1.00K |
| 2026-05-26 | CAD 121.00 | +0.49% | CAD 121.50 | CAD 121.50 | CAD 121.00 | 300 |