Advertisement
Advertisement
U.S. Markets close in 2 mins
Advertisement
Advertisement
Advertisement
Advertisement

Morguard North American Residential Real Estate Investment Trust (MRG-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.08+0.15 (+0.84%)
As of 03:57PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 19, 202218.1318.1417.9018.0818.0879,319
May 18, 202217.9218.2117.8117.9317.9330,600
May 17, 202218.0418.0917.8118.0618.0638,300
May 16, 202218.0418.0417.7617.8017.8012,100
May 13, 202217.5318.0417.5317.8417.8425,900
May 12, 202217.0517.5017.0117.4817.4839,000
May 11, 202217.0017.3816.9817.0617.0668,600
May 10, 202217.0217.3916.8217.0317.0380,500
May 09, 202217.6717.6717.0417.1517.1552,500
May 06, 202217.7018.0417.6017.7017.7054,400
May 05, 202218.2518.2517.6617.7217.7243,800
May 04, 202218.1718.3617.7918.2618.26139,700
May 03, 202218.9418.9417.7618.2918.2991,200
May 02, 202218.3718.4517.5317.5917.5973,400
Apr 29, 202218.9819.1118.3918.4518.4545,800
Apr 28, 202219.0819.2618.6919.0919.0927,800
Apr 27, 202218.6418.9818.4718.9818.9847,400
Apr 26, 202218.7918.8018.3818.4018.4020,600
Apr 25, 202218.9218.9218.4418.6718.6736,100
Apr 22, 202218.9619.0218.6318.7818.7816,300
Apr 21, 202219.4819.4818.9519.0019.0027,300
Apr 20, 202219.2819.5319.2819.3319.3319,200
Apr 19, 202219.1319.4619.1119.4519.4514,300
Apr 18, 202219.2219.2218.9719.1419.1416,700
Apr 14, 202219.1819.1818.6119.0219.0217,000
Apr 13, 202218.6618.8918.6518.8618.8623,200
Apr 12, 202218.9318.9918.6018.7018.7034,300
Apr 11, 202218.9919.0118.6018.6518.6528,500
Apr 08, 202218.9219.2018.9219.1019.1013,200
Apr 07, 202219.0219.0218.6918.8718.8726,100
Apr 06, 202219.4519.4518.7419.0719.0761,200
Apr 05, 202219.8619.8919.4619.4619.4623,900
Apr 04, 202219.8019.8819.7019.8119.8122,200
Apr 01, 202219.5919.8619.5519.8119.8123,100
Mar 31, 202219.9119.9119.5719.6119.6129,500
Mar 30, 202219.9119.9219.7019.7219.7214,800
Mar 29, 202219.7119.9919.7119.9919.9915,600
Mar 28, 202219.7919.9019.6319.7419.7432,100
Mar 25, 202219.9720.0519.6719.8119.8138,800
Mar 24, 202220.1320.3019.8520.0120.0130,400
Mar 23, 202220.2720.2720.0020.1520.1522,500
Mar 22, 202220.1720.3920.0520.2720.2743,000
Mar 21, 202220.2820.4820.0120.0620.0642,700
Mar 18, 202220.3620.5220.3020.3120.3133,100
Mar 17, 202220.3320.5020.2620.3420.3438,100
Mar 16, 202219.9820.3119.9020.2120.2156,400
Mar 15, 202219.7220.1019.7220.0420.0431,800
Mar 14, 202219.9920.0519.8519.8619.8646,900
Mar 11, 202219.6919.9819.6719.9319.9325,900
Mar 10, 202219.6919.7119.4919.6319.6335,100
Mar 09, 202219.4519.7219.3719.6919.6931,100
Mar 08, 202219.5119.5119.0619.3019.3044,100
Mar 07, 202219.5919.8319.4719.5019.5033,300
Mar 04, 202219.4519.6919.4519.6919.6932,400
Mar 03, 202219.3919.5719.2219.5019.5031,500
Mar 02, 202219.1919.5519.1919.4319.4332,500
Mar 01, 202218.9719.1718.9119.1119.1130,300
Feb 28, 202218.8119.0918.8119.0419.0460,400
Feb 25, 202218.7719.1918.7419.1919.1957,100
Feb 25, 20220.0583 Dividend
Feb 24, 202218.7318.8218.4818.8218.7657,800
Feb 23, 202218.9919.1318.7918.9218.8656,800
Feb 22, 202218.9719.0718.8318.9218.8651,100
Feb 18, 202218.9319.0618.8319.0619.0057,600
Feb 17, 202218.7818.9818.7818.8218.7663,500
Feb 16, 202218.7919.0018.6718.8318.7768,900
Feb 15, 202218.8019.1218.8019.0518.9981,300
Feb 14, 202219.0419.0418.5318.7418.6878,400
Feb 11, 202218.8619.1218.7619.0018.9489,900
Feb 10, 202218.4819.0818.4818.9018.8480,600
Feb 09, 202218.6418.6718.3318.6018.5443,500
Feb 08, 202218.6518.6518.4018.4818.4225,600
Feb 07, 202218.5918.7818.5918.7618.7025,700
Feb 04, 202218.4718.6618.4518.5818.5221,600
Feb 03, 202218.3218.7618.2018.4818.4264,200
Feb 02, 202217.9518.4917.9518.3618.3056,900
Feb 01, 202217.7418.2317.5717.9817.9275,900
Jan 31, 202217.0717.8516.9917.5217.47101,600
Jan 28, 202216.5316.8916.4916.8916.8424,800
Jan 28, 20220.0583 Dividend
Jan 27, 202216.6116.8016.5516.6216.5138,600
Jan 26, 202216.7516.9716.5016.5716.4633,400
Jan 25, 202216.4816.7816.2216.7316.6240,900
Jan 24, 202216.8916.8916.2016.6116.5083,200
Jan 21, 202217.5117.5116.8416.8816.7783,600
Jan 20, 202217.6617.8717.5517.5517.4356,500
Jan 19, 202217.6717.9417.5717.8217.7033,600
Jan 18, 202217.7317.7617.5417.7417.6224,400
Jan 17, 202217.4617.7717.4317.7317.6115,800
Jan 14, 202217.7717.8117.5217.5417.4231,300
Jan 13, 202217.8217.9717.7517.8417.7228,200
Jan 12, 202217.8617.9817.8017.8017.6824,600
Jan 11, 202217.6017.8917.5817.8617.7423,500
Jan 10, 202217.8517.8717.5117.5817.4633,000
Jan 07, 202217.7917.9517.6417.8517.7332,200
Jan 06, 202217.5517.7417.3717.7417.6228,800
Jan 05, 202217.9917.9917.5517.5717.4536,800
Jan 04, 202217.6717.8117.5717.6517.5336,900
Dec 31, 202117.7517.8317.6817.7117.5913,800
Dec 30, 202117.7217.8917.7117.8417.7211,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement