Morguard Real Estate Investment Trust MRT.UN
TSX · Canada · Finance
CAD 7.12+0.01 (+0.14%)
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 7.12 | +0.14% | CAD 7.10 | CAD 7.12 | CAD 7.10 | 6.20K |
| 2026-09-30 | CAD 7.11 | +0.14% | CAD 7.09 | CAD 7.11 | CAD 7.07 | 5.40K |
| 2026-09-29 | CAD 7.10 | 0.00% | CAD 7.05 | CAD 7.10 | CAD 7.05 | 5.60K |
| 2026-09-28 | CAD 7.10 | -0.28% | CAD 7.07 | CAD 7.11 | CAD 7.07 | 2.37K |
| 2026-09-25 | CAD 7.12 | -0.42% | CAD 7.07 | CAD 7.12 | CAD 7.05 | 2.80K |
| 2026-09-24 | CAD 7.15 | +1.20% | CAD 7.08 | CAD 7.15 | CAD 7.05 | 22.70K |
| 2026-09-23 | CAD 7.07 | -0.21% | CAD 7.08 | CAD 7.08 | CAD 7.05 | 4.30K |
| 2026-09-22 | CAD 7.08 | +0.43% | CAD 7.08 | CAD 7.08 | CAD 7.05 | 569 |
| 2026-09-21 | CAD 7.05 | 0.00% | CAD 7.05 | CAD 7.05 | CAD 7.05 | 300 |
| 2026-09-18 | CAD 7.05 | +0.57% | CAD 7.03 | CAD 7.05 | CAD 7.03 | 1.00K |
| 2026-09-17 | CAD 7.01 | +0.14% | CAD 7.00 | CAD 7.08 | CAD 7.00 | 12.52K |
| 2026-09-16 | CAD 7.00 | 0.00% | CAD 7.00 | CAD 7.01 | CAD 7.00 | 6.43K |
| 2026-09-15 | CAD 7.00 | -0.43% | CAD 7.00 | CAD 7.00 | CAD 7.00 | 1.70K |
| 2026-09-14 | CAD 7.03 | +0.14% | CAD 7.00 | CAD 7.04 | CAD 7.00 | 21.67K |
| 2026-09-11 | CAD 7.02 | +0.29% | CAD 7.00 | CAD 7.02 | CAD 7.00 | 2.20K |
| 2026-09-10 | CAD 7.00 | -0.57% | CAD 7.05 | CAD 7.05 | CAD 7.00 | 15.03K |
| 2026-09-09 | CAD 7.04 | +0.43% | CAD 7.04 | CAD 7.04 | CAD 7.04 | 680 |
| 2026-09-08 | CAD 7.01 | +0.14% | CAD 7.00 | CAD 7.02 | CAD 7.00 | 4.40K |
| 2026-09-04 | CAD 7.00 | -0.43% | CAD 7.00 | CAD 7.00 | CAD 7.00 | 220 |
| 2026-09-03 | CAD 7.03 | 0.00% | CAD 7.01 | CAD 7.03 | CAD 7.00 | 4.13K |
| 2026-09-02 | CAD 7.03 | +0.43% | CAD 7.00 | CAD 7.03 | CAD 7.00 | 7.51K |
| 2026-09-01 | CAD 7.00 | 0.00% | CAD 7.00 | CAD 7.00 | CAD 7.00 | 8.20K |
| 2026-08-31 | CAD 7.00 | -0.57% | CAD 7.00 | CAD 7.02 | CAD 7.00 | 10.41K |
| 2026-08-28 | CAD 7.04 | +0.57% | CAD 7.00 | CAD 7.04 | CAD 7.00 | 1.17K |
| 2026-08-27 | CAD 7.00 | 0.00% | CAD 7.00 | CAD 7.00 | CAD 7.00 | 9.20K |
| 2026-08-26 | CAD 7.00 | -0.14% | CAD 7.00 | CAD 7.00 | CAD 7.00 | 1.40K |
| 2026-08-25 | CAD 7.01 | -0.99% | CAD 7.02 | CAD 7.02 | CAD 7.00 | 5.00K |
| 2026-08-24 | CAD 7.08 | +0.85% | CAD 7.00 | CAD 7.08 | CAD 7.00 | 2.21K |
| 2026-08-21 | CAD 7.02 | -0.43% | CAD 7.06 | CAD 7.06 | CAD 7.02 | 872 |
| 2026-08-20 | CAD 7.05 | +0.71% | CAD 7.05 | CAD 7.05 | CAD 7.05 | 1.00K |
| 2026-08-19 | CAD 7.00 | -1.41% | CAD 7.10 | CAD 7.10 | CAD 7.00 | 2.20K |
| 2026-08-18 | CAD 7.10 | 0.00% | CAD 7.10 | CAD 7.10 | CAD 7.10 | 0 |
| 2026-08-17 | CAD 7.10 | -1.39% | CAD 7.06 | CAD 7.13 | CAD 7.06 | 1.95K |
| 2026-08-14 | CAD 7.20 | +2.56% | CAD 7.02 | CAD 7.20 | CAD 7.00 | 9.82K |
| 2026-08-13 | CAD 7.02 | -0.14% | CAD 7.02 | CAD 7.09 | CAD 7.02 | 1.40K |
| 2026-08-12 | CAD 7.03 | 0.00% | CAD 7.03 | CAD 7.03 | CAD 7.03 | 1.05K |
| 2026-08-11 | CAD 7.03 | +0.43% | CAD 7.00 | CAD 7.03 | CAD 7.00 | 2.55K |
| 2026-08-10 | CAD 7.00 | 0.00% | CAD 7.00 | CAD 7.06 | CAD 7.00 | 9.67K |
| 2026-08-07 | CAD 7.00 | 0.00% | CAD 7.00 | CAD 7.00 | CAD 7.00 | 400 |
| 2026-08-06 | CAD 7.00 | -0.43% | CAD 6.96 | CAD 7.03 | CAD 6.96 | 13.42K |
| 2026-08-05 | CAD 7.03 | +0.43% | CAD 7.00 | CAD 7.05 | CAD 6.98 | 7.09K |
| 2026-08-04 | CAD 7.00 | +2.79% | CAD 6.78 | CAD 7.02 | CAD 6.78 | 530.96K |
| 2026-07-31 | CAD 6.81 | -2.01% | CAD 6.96 | CAD 6.96 | CAD 6.81 | 1.02K |
| 2026-07-30 | CAD 6.95 | +0.87% | CAD 6.90 | CAD 6.95 | CAD 6.82 | 3.70K |
| 2026-07-29 | CAD 6.89 | +0.15% | CAD 6.90 | CAD 6.90 | CAD 6.89 | 1.81K |
| 2026-07-28 | CAD 6.88 | -1.57% | CAD 6.95 | CAD 6.97 | CAD 6.88 | 2.80K |
| 2026-07-27 | CAD 6.99 | 0.00% | CAD 6.99 | CAD 6.99 | CAD 6.99 | 504 |
| 2026-07-24 | CAD 6.99 | -0.14% | CAD 7.02 | CAD 7.04 | CAD 6.98 | 5.32K |
| 2026-07-23 | CAD 7.00 | -4.76% | CAD 7.33 | CAD 7.33 | CAD 6.97 | 22.52K |
| 2026-07-22 | CAD 7.35 | +1.10% | CAD 7.14 | CAD 7.35 | CAD 7.14 | 11.76K |
| 2026-07-21 | CAD 7.27 | -0.41% | CAD 7.30 | CAD 7.30 | CAD 7.19 | 1.62K |
| 2026-07-20 | CAD 7.30 | +5.04% | CAD 7.15 | CAD 7.35 | CAD 7.15 | 12.31K |
| 2026-07-17 | CAD 6.95 | -1.07% | CAD 7.00 | CAD 7.04 | CAD 6.95 | 81.65K |
| 2026-07-16 | CAD 7.03 | +3.31% | CAD 6.75 | CAD 7.37 | CAD 6.75 | 322.36K |
| 2026-07-15 | CAD 6.80 | -0.58% | CAD 6.84 | CAD 6.92 | CAD 6.80 | 5.20K |
| 2026-07-14 | CAD 6.84 | -2.49% | CAD 7.00 | CAD 7.04 | CAD 6.84 | 18.21K |
| 2026-07-13 | CAD 7.01 | -0.21% | CAD 7.00 | CAD 7.01 | CAD 7.00 | 219 |
| 2026-07-10 | CAD 7.03 | +0.43% | CAD 7.03 | CAD 7.06 | CAD 7.03 | 1.20K |
| 2026-07-09 | CAD 7.00 | -1.27% | CAD 6.96 | CAD 7.00 | CAD 6.96 | 2.05K |
| 2026-07-08 | CAD 7.09 | +1.29% | CAD 7.00 | CAD 7.09 | CAD 7.00 | 1.10K |
| 2026-07-07 | CAD 7.00 | 0.00% | CAD 7.00 | CAD 7.00 | CAD 7.00 | 0 |
| 2026-07-06 | CAD 7.00 | -0.99% | CAD 7.00 | CAD 7.00 | CAD 7.00 | 2.76K |
| 2026-07-03 | CAD 7.07 | +1.00% | CAD 6.97 | CAD 7.07 | CAD 6.97 | 7.25K |
| 2026-07-02 | CAD 7.00 | 0.00% | CAD 7.00 | CAD 7.00 | CAD 7.00 | 2.47K |
| 2026-06-30 | CAD 7.00 | -0.28% | CAD 6.95 | CAD 7.02 | CAD 6.95 | 3.50K |
| 2026-06-29 | CAD 7.02 | +0.14% | CAD 6.86 | CAD 7.02 | CAD 6.86 | 16.06K |
| 2026-06-26 | CAD 7.01 | +3.55% | CAD 6.80 | CAD 7.01 | CAD 6.77 | 39.89K |
| 2026-06-25 | CAD 6.77 | -0.44% | CAD 6.75 | CAD 6.80 | CAD 6.75 | 22.40K |
| 2026-06-24 | CAD 6.80 | +0.74% | CAD 6.79 | CAD 6.80 | CAD 6.79 | 16.63K |
| 2026-06-23 | CAD 6.75 | 0.00% | CAD 6.75 | CAD 6.75 | CAD 6.75 | 2.30K |
| 2026-06-22 | CAD 6.75 | -0.15% | CAD 6.80 | CAD 6.80 | CAD 6.75 | 5.40K |
| 2026-06-19 | CAD 6.76 | -1.89% | CAD 6.76 | CAD 6.76 | CAD 6.76 | 1.00K |
| 2026-06-18 | CAD 6.89 | 0.00% | CAD 6.89 | CAD 6.89 | CAD 6.89 | 600 |
| 2026-06-17 | CAD 6.89 | +2.07% | CAD 6.72 | CAD 6.89 | CAD 6.70 | 11.97K |
| 2026-06-16 | CAD 6.75 | -1.75% | CAD 6.75 | CAD 6.77 | CAD 6.75 | 5.83K |
| 2026-06-15 | CAD 6.87 | +0.88% | CAD 6.80 | CAD 6.87 | CAD 6.77 | 2.31K |
| 2026-06-12 | CAD 6.81 | +0.59% | CAD 6.86 | CAD 6.86 | CAD 6.80 | 3.63K |
| 2026-06-11 | CAD 6.77 | +0.74% | CAD 6.75 | CAD 6.88 | CAD 6.75 | 6.90K |
| 2026-06-10 | CAD 6.72 | -0.44% | CAD 6.70 | CAD 6.72 | CAD 6.68 | 4.81K |
| 2026-06-09 | CAD 6.75 | -0.15% | CAD 6.74 | CAD 6.76 | CAD 6.74 | 2.30K |
| 2026-06-08 | CAD 6.76 | +1.50% | CAD 6.66 | CAD 6.76 | CAD 6.66 | 201 |
| 2026-06-05 | CAD 6.66 | -2.20% | CAD 6.72 | CAD 6.75 | CAD 6.66 | 2.60K |
| 2026-06-04 | CAD 6.81 | 0.00% | CAD 6.87 | CAD 6.87 | CAD 6.81 | 8.90K |
| 2026-06-03 | CAD 6.81 | +0.44% | CAD 6.78 | CAD 6.88 | CAD 6.78 | 5.95K |
| 2026-06-02 | CAD 6.78 | +0.44% | CAD 6.76 | CAD 6.78 | CAD 6.68 | 33.10K |
| 2026-06-01 | CAD 6.75 | +1.81% | CAD 6.66 | CAD 6.76 | CAD 6.62 | 35.06K |
| 2026-05-29 | CAD 6.63 | +1.38% | CAD 6.50 | CAD 6.64 | CAD 6.50 | 31.79K |
| 2026-05-28 | CAD 6.54 | +0.31% | CAD 6.52 | CAD 6.55 | CAD 6.52 | 2.26K |
| 2026-05-27 | CAD 6.52 | +0.46% | CAD 6.50 | CAD 6.52 | CAD 6.50 | 501 |
| 2026-05-26 | CAD 6.49 | -0.15% | CAD 6.54 | CAD 6.58 | CAD 6.49 | 5.40K |