Morguard Corporation MRC
TSX · Kanada · Finans
CAD 114,00-0,24 (-%0,21)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 114,00 | -%0,21 | CAD 114,00 | CAD 114,00 | CAD 114,00 | 1,40K |
| 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 |