Morguard North American Residential Real Estate Investment Trust MRG.UN
TSX · Canada · Finance
CAD 14.60-0.09 (-0.61%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 14.60 | -0.61% | CAD 14.59 | CAD 14.64 | CAD 14.51 | 16.91K |
| 2026-09-30 | CAD 14.69 | +0.75% | CAD 14.52 | CAD 14.72 | CAD 14.52 | 11.99K |
| 2026-09-29 | CAD 14.58 | -1.49% | CAD 14.68 | CAD 14.68 | CAD 14.51 | 32.93K |
| 2026-09-28 | CAD 14.80 | +0.20% | CAD 14.85 | CAD 14.85 | CAD 14.75 | 13.32K |
| 2026-09-25 | CAD 14.77 | -0.14% | CAD 14.54 | CAD 14.79 | CAD 14.54 | 20.89K |
| 2026-09-24 | CAD 14.79 | -0.47% | CAD 14.94 | CAD 14.94 | CAD 14.60 | 20.00K |
| 2026-09-23 | CAD 14.86 | -1.39% | CAD 14.96 | CAD 15.05 | CAD 14.85 | 35.38K |
| 2026-09-22 | CAD 15.07 | +0.94% | CAD 14.95 | CAD 15.10 | CAD 14.95 | 15.68K |
| 2026-09-21 | CAD 14.93 | +1.36% | CAD 14.83 | CAD 14.93 | CAD 14.75 | 11.24K |
| 2026-09-18 | CAD 14.73 | -1.67% | CAD 15.00 | CAD 15.00 | CAD 14.72 | 49.58K |
| 2026-09-17 | CAD 14.98 | -0.13% | CAD 14.94 | CAD 15.04 | CAD 14.94 | 14.92K |
| 2026-09-16 | CAD 15.00 | +0.07% | CAD 15.00 | CAD 15.07 | CAD 14.88 | 18.33K |
| 2026-09-15 | CAD 14.99 | -0.86% | CAD 15.08 | CAD 15.08 | CAD 14.93 | 34.21K |
| 2026-09-14 | CAD 15.12 | -0.98% | CAD 15.35 | CAD 15.35 | CAD 15.10 | 47.90K |
| 2026-09-11 | CAD 15.27 | +0.07% | CAD 15.40 | CAD 15.40 | CAD 15.22 | 22.82K |
| 2026-09-10 | CAD 15.26 | -1.74% | CAD 15.70 | CAD 15.70 | CAD 15.24 | 39.64K |
| 2026-09-09 | CAD 15.53 | +0.39% | CAD 15.46 | CAD 15.53 | CAD 15.38 | 17.08K |
| 2026-09-08 | CAD 15.47 | -1.72% | CAD 15.70 | CAD 15.70 | CAD 15.47 | 56.71K |
| 2026-09-04 | CAD 15.74 | +0.45% | CAD 15.60 | CAD 15.78 | CAD 15.58 | 36.72K |
| 2026-09-03 | CAD 15.67 | +0.45% | CAD 15.70 | CAD 15.70 | CAD 15.57 | 34.13K |
| 2026-09-02 | CAD 15.60 | +0.19% | CAD 15.60 | CAD 15.67 | CAD 15.55 | 15.66K |
| 2026-09-01 | CAD 15.57 | -1.83% | CAD 15.85 | CAD 15.86 | CAD 15.57 | 40.78K |
| 2026-08-31 | CAD 15.86 | -0.81% | CAD 15.95 | CAD 15.95 | CAD 15.86 | 54.67K |
| 2026-08-28 | CAD 15.99 | -0.31% | CAD 16.01 | CAD 16.04 | CAD 15.93 | 19.36K |
| 2026-08-27 | CAD 16.04 | -0.31% | CAD 16.05 | CAD 16.05 | CAD 16.00 | 31.10K |
| 2026-08-26 | CAD 16.09 | -0.06% | CAD 16.10 | CAD 16.11 | CAD 16.04 | 30.82K |
| 2026-08-25 | CAD 16.10 | -0.56% | CAD 16.13 | CAD 16.17 | CAD 16.07 | 24.42K |
| 2026-08-24 | CAD 16.19 | +0.43% | CAD 16.39 | CAD 16.39 | CAD 16.01 | 44.46K |
| 2026-08-21 | CAD 16.12 | -0.56% | CAD 16.19 | CAD 16.20 | CAD 16.12 | 17.13K |
| 2026-08-20 | CAD 16.21 | +0.06% | CAD 16.25 | CAD 16.25 | CAD 16.14 | 23.78K |
| 2026-08-19 | CAD 16.20 | +0.19% | CAD 16.23 | CAD 16.31 | CAD 16.20 | 16.49K |
| 2026-08-18 | CAD 16.17 | -0.49% | CAD 16.23 | CAD 16.28 | CAD 16.13 | 13.84K |
| 2026-08-17 | CAD 16.25 | -0.79% | CAD 16.29 | CAD 16.34 | CAD 16.13 | 27.53K |
| 2026-08-14 | CAD 16.38 | -0.12% | CAD 16.32 | CAD 16.41 | CAD 16.29 | 13.23K |
| 2026-08-13 | CAD 16.40 | +0.55% | CAD 16.39 | CAD 16.50 | CAD 16.34 | 27.85K |
| 2026-08-12 | CAD 16.31 | +0.06% | CAD 16.35 | CAD 16.35 | CAD 16.20 | 23.38K |
| 2026-08-11 | CAD 16.30 | 0.00% | CAD 16.32 | CAD 16.36 | CAD 16.27 | 3.36K |
| 2026-08-10 | CAD 16.30 | -0.55% | CAD 16.38 | CAD 16.38 | CAD 16.13 | 64.52K |
| 2026-08-07 | CAD 16.39 | +0.55% | CAD 16.32 | CAD 16.39 | CAD 16.32 | 10.69K |
| 2026-08-06 | CAD 16.30 | -0.55% | CAD 16.36 | CAD 16.50 | CAD 16.25 | 18.08K |
| 2026-08-05 | CAD 16.39 | +0.06% | CAD 16.50 | CAD 16.50 | CAD 16.28 | 10.51K |
| 2026-08-04 | CAD 16.38 | +0.80% | CAD 16.28 | CAD 16.42 | CAD 16.18 | 44.88K |
| 2026-07-31 | CAD 16.25 | +0.06% | CAD 16.24 | CAD 16.35 | CAD 16.07 | 95.67K |
| 2026-07-30 | CAD 16.24 | +0.31% | CAD 16.48 | CAD 16.48 | CAD 16.05 | 43.87K |
| 2026-07-29 | CAD 16.19 | -2.76% | CAD 16.55 | CAD 16.55 | CAD 16.01 | 70.32K |
| 2026-07-28 | CAD 16.65 | -0.18% | CAD 16.56 | CAD 16.68 | CAD 16.56 | 30.60K |
| 2026-07-27 | CAD 16.68 | -0.24% | CAD 16.71 | CAD 16.72 | CAD 16.64 | 16.19K |
| 2026-07-24 | CAD 16.72 | -0.48% | CAD 16.78 | CAD 16.83 | CAD 16.63 | 17.89K |
| 2026-07-23 | CAD 16.80 | +0.36% | CAD 16.80 | CAD 16.80 | CAD 16.55 | 32.00K |
| 2026-07-22 | CAD 16.74 | -0.36% | CAD 16.72 | CAD 16.81 | CAD 16.71 | 9.92K |
| 2026-07-21 | CAD 16.80 | -0.30% | CAD 16.82 | CAD 16.88 | CAD 16.65 | 26.98K |
| 2026-07-20 | CAD 16.85 | +0.06% | CAD 16.84 | CAD 16.98 | CAD 16.80 | 30.75K |
| 2026-07-17 | CAD 16.84 | -0.36% | CAD 16.85 | CAD 16.87 | CAD 16.72 | 37.20K |
| 2026-07-16 | CAD 16.90 | +0.48% | CAD 16.86 | CAD 16.99 | CAD 16.75 | 36.05K |
| 2026-07-15 | CAD 16.82 | +0.36% | CAD 16.90 | CAD 16.90 | CAD 16.70 | 31.08K |
| 2026-07-14 | CAD 16.76 | -1.41% | CAD 17.43 | CAD 17.43 | CAD 16.75 | 24.02K |
| 2026-07-13 | CAD 17.00 | +0.18% | CAD 16.93 | CAD 17.18 | CAD 16.91 | 20.94K |
| 2026-07-10 | CAD 16.97 | -0.76% | CAD 17.02 | CAD 17.26 | CAD 16.97 | 24.91K |
| 2026-07-09 | CAD 17.10 | 0.00% | CAD 16.91 | CAD 17.16 | CAD 16.91 | 9.32K |
| 2026-07-08 | CAD 17.10 | -1.55% | CAD 17.22 | CAD 17.22 | CAD 17.00 | 23.72K |
| 2026-07-07 | CAD 17.37 | +0.70% | CAD 17.38 | CAD 17.50 | CAD 17.24 | 9.13K |
| 2026-07-06 | CAD 17.25 | -0.46% | CAD 17.31 | CAD 17.33 | CAD 17.19 | 11.31K |
| 2026-07-03 | CAD 17.33 | +2.00% | CAD 16.94 | CAD 17.35 | CAD 16.94 | 18.58K |
| 2026-07-02 | CAD 16.99 | +0.83% | CAD 16.94 | CAD 17.27 | CAD 16.85 | 62.85K |
| 2026-06-30 | CAD 16.85 | -1.35% | CAD 17.10 | CAD 17.10 | CAD 16.85 | 15.53K |
| 2026-06-29 | CAD 17.08 | -0.23% | CAD 17.01 | CAD 17.08 | CAD 16.95 | 12.66K |
| 2026-06-26 | CAD 17.12 | +0.29% | CAD 17.38 | CAD 17.38 | CAD 17.07 | 12.54K |
| 2026-06-25 | CAD 17.07 | +0.29% | CAD 17.01 | CAD 17.14 | CAD 16.90 | 24.18K |
| 2026-06-24 | CAD 17.02 | +1.86% | CAD 16.95 | CAD 17.09 | CAD 16.88 | 22.20K |
| 2026-06-23 | CAD 16.71 | -0.24% | CAD 16.75 | CAD 16.91 | CAD 16.71 | 12.07K |
| 2026-06-22 | CAD 16.75 | -0.89% | CAD 16.77 | CAD 16.90 | CAD 16.74 | 26.84K |
| 2026-06-19 | CAD 16.90 | +0.36% | CAD 16.84 | CAD 17.06 | CAD 16.84 | 11.72K |
| 2026-06-18 | CAD 16.84 | -0.94% | CAD 17.06 | CAD 17.11 | CAD 16.75 | 28.08K |
| 2026-06-17 | CAD 17.00 | +0.29% | CAD 16.97 | CAD 17.20 | CAD 16.91 | 72.57K |
| 2026-06-16 | CAD 16.95 | -0.99% | CAD 16.81 | CAD 17.16 | CAD 16.81 | 48.02K |
| 2026-06-15 | CAD 17.12 | +0.12% | CAD 16.94 | CAD 17.21 | CAD 16.94 | 15.59K |
| 2026-06-12 | CAD 17.10 | +0.53% | CAD 17.18 | CAD 17.18 | CAD 16.85 | 33.15K |
| 2026-06-11 | CAD 17.01 | +1.13% | CAD 16.68 | CAD 17.07 | CAD 16.68 | 16.19K |
| 2026-06-10 | CAD 16.82 | -1.00% | CAD 16.90 | CAD 17.16 | CAD 16.67 | 52.46K |
| 2026-06-09 | CAD 16.99 | +1.68% | CAD 16.67 | CAD 17.06 | CAD 16.65 | 52.90K |
| 2026-06-08 | CAD 16.71 | -0.12% | CAD 16.71 | CAD 16.80 | CAD 16.66 | 10.87K |
| 2026-06-05 | CAD 16.73 | +0.66% | CAD 16.60 | CAD 16.83 | CAD 16.60 | 28.14K |
| 2026-06-04 | CAD 16.62 | -0.72% | CAD 16.76 | CAD 16.86 | CAD 16.58 | 20.21K |
| 2026-06-03 | CAD 16.74 | -0.06% | CAD 16.75 | CAD 16.83 | CAD 16.68 | 23.04K |
| 2026-06-02 | CAD 16.75 | +0.18% | CAD 16.71 | CAD 16.83 | CAD 16.64 | 15.64K |
| 2026-06-01 | CAD 16.72 | -1.07% | CAD 16.92 | CAD 16.92 | CAD 16.57 | 33.75K |
| 2026-05-29 | CAD 16.90 | 0.00% | CAD 16.90 | CAD 16.98 | CAD 16.82 | 13.85K |
| 2026-05-28 | CAD 16.90 | +0.24% | CAD 16.86 | CAD 17.04 | CAD 16.80 | 11.63K |
| 2026-05-27 | CAD 16.86 | +0.72% | CAD 16.76 | CAD 17.00 | CAD 16.76 | 24.03K |
| 2026-05-26 | CAD 16.74 | +0.42% | CAD 16.53 | CAD 16.77 | CAD 16.53 | 10.39K |