Toronto - Delayed Quote • CAD
Morguard Real Estate Investment Trust (MRT-UN.TO)
At close: April 26 at 2:15 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 700 |
| Apr 25, 2024 | 5.35 | 5.35 | 5.33 | 5.33 | 5.33 | 400 |
| Apr 24, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Apr 23, 2024 | 5.33 | 5.36 | 5.33 | 5.36 | 5.36 | 2,300 |
| Apr 22, 2024 | 5.32 | 5.35 | 5.30 | 5.31 | 5.31 | 5,200 |
| Apr 19, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1,200 |
| Apr 18, 2024 | 5.31 | 5.36 | 5.31 | 5.36 | 5.36 | 7,300 |
| Apr 17, 2024 | 5.30 | 5.31 | 5.30 | 5.30 | 5.30 | 7,800 |
| Apr 16, 2024 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 2,800 |
| Apr 15, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 600 |
| Apr 12, 2024 | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | 3,200 |
| Apr 11, 2024 | 5.35 | 5.35 | 5.27 | 5.33 | 5.33 | 3,300 |
| Apr 10, 2024 | 5.30 | 5.31 | 5.27 | 5.27 | 5.27 | 4,400 |
| Apr 9, 2024 | 5.33 | 5.35 | 5.31 | 5.31 | 5.31 | 1,800 |
| Apr 8, 2024 | 5.35 | 5.35 | 5.30 | 5.33 | 5.33 | 3,300 |
| Apr 5, 2024 | 5.39 | 5.43 | 5.38 | 5.40 | 5.40 | 11,500 |
| Apr 4, 2024 | 5.38 | 5.39 | 5.37 | 5.39 | 5.39 | 3,300 |
| Apr 3, 2024 | 5.31 | 5.35 | 5.26 | 5.35 | 5.35 | 5,700 |
| Apr 2, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1,100 |
| Apr 1, 2024 | 5.27 | 5.40 | 5.27 | 5.40 | 5.40 | 17,100 |
| Mar 28, 2024 | 5.35 | 5.36 | 5.31 | 5.36 | 5.36 | 10,600 |
| Mar 27, 2024 | 0.02 Dividend | |||||
| Mar 27, 2024 | 5.28 | 5.38 | 5.28 | 5.33 | 5.33 | 6,000 |
| Mar 26, 2024 | 5.28 | 5.33 | 5.27 | 5.33 | 5.31 | 23,000 |
| Mar 25, 2024 | 5.30 | 5.33 | 5.30 | 5.31 | 5.29 | 1,500 |
| Mar 22, 2024 | 5.33 | 5.39 | 5.33 | 5.38 | 5.36 | 3,900 |
| Mar 21, 2024 | 5.36 | 5.40 | 5.36 | 5.40 | 5.38 | 3,600 |
| Mar 20, 2024 | 5.31 | 5.38 | 5.31 | 5.38 | 5.36 | 7,000 |
| Mar 19, 2024 | 5.31 | 5.31 | 5.26 | 5.31 | 5.29 | 5,600 |
| Mar 18, 2024 | 5.32 | 5.32 | 5.29 | 5.29 | 5.27 | 3,700 |
| Mar 15, 2024 | 5.36 | 5.36 | 5.31 | 5.33 | 5.31 | 2,900 |
| Mar 14, 2024 | 5.31 | 5.38 | 5.31 | 5.36 | 5.34 | 9,400 |
| Mar 13, 2024 | 5.38 | 5.38 | 5.34 | 5.36 | 5.34 | 1,600 |
| Mar 12, 2024 | 5.33 | 5.36 | 5.31 | 5.36 | 5.34 | 3,700 |
| Mar 11, 2024 | 5.31 | 5.35 | 5.31 | 5.35 | 5.33 | 6,000 |
| Mar 8, 2024 | 5.32 | 5.34 | 5.29 | 5.34 | 5.32 | 71,500 |
| Mar 7, 2024 | 5.30 | 5.32 | 5.29 | 5.32 | 5.30 | 16,100 |
| Mar 6, 2024 | 5.29 | 5.31 | 5.29 | 5.31 | 5.29 | 9,000 |
| Mar 5, 2024 | 5.30 | 5.31 | 5.30 | 5.31 | 5.29 | 62,300 |
| Mar 4, 2024 | 5.25 | 5.30 | 5.25 | 5.28 | 5.26 | 15,700 |
| Mar 1, 2024 | 5.30 | 5.32 | 5.30 | 5.31 | 5.29 | 2,600 |
| Feb 29, 2024 | 5.33 | 5.35 | 5.33 | 5.35 | 5.33 | 1,900 |
| Feb 28, 2024 | 0.02 Dividend | |||||
| Feb 28, 2024 | 5.32 | 5.36 | 5.32 | 5.36 | 5.34 | 51,900 |
| Feb 27, 2024 | 5.31 | 5.35 | 5.30 | 5.35 | 5.31 | 15,100 |
| Feb 26, 2024 | 5.25 | 5.29 | 5.25 | 5.29 | 5.25 | 15,400 |
| Feb 23, 2024 | 5.30 | 5.39 | 5.25 | 5.34 | 5.30 | 144,400 |
| Feb 22, 2024 | 5.30 | 5.35 | 5.29 | 5.30 | 5.26 | 6,800 |
| Feb 21, 2024 | 5.30 | 5.32 | 5.28 | 5.30 | 5.26 | 14,100 |
| Feb 20, 2024 | 5.32 | 5.35 | 5.32 | 5.34 | 5.30 | 6,100 |
| Feb 16, 2024 | 5.33 | 5.37 | 5.26 | 5.37 | 5.33 | 71,400 |
| Feb 15, 2024 | 5.30 | 5.35 | 5.28 | 5.35 | 5.31 | 35,700 |
| Feb 14, 2024 | 5.35 | 5.38 | 5.34 | 5.35 | 5.31 | 5,100 |
| Feb 13, 2024 | 5.43 | 5.44 | 5.40 | 5.43 | 5.39 | 14,500 |
| Feb 12, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.39 | 2,100 |
| Feb 9, 2024 | 5.34 | 5.38 | 5.30 | 5.38 | 5.34 | 2,200 |
| Feb 8, 2024 | 5.39 | 5.40 | 5.35 | 5.35 | 5.31 | 12,900 |
| Feb 7, 2024 | 5.34 | 5.41 | 5.34 | 5.41 | 5.37 | 2,100 |
| Feb 6, 2024 | 5.33 | 5.37 | 5.33 | 5.37 | 5.33 | 9,100 |
| Feb 5, 2024 | 5.29 | 5.35 | 5.29 | 5.35 | 5.31 | 5,800 |
| Feb 2, 2024 | 5.28 | 5.35 | 5.27 | 5.35 | 5.31 | 4,900 |
| Feb 1, 2024 | 5.27 | 5.31 | 5.27 | 5.31 | 5.27 | 6,900 |
| Jan 31, 2024 | 5.30 | 5.30 | 5.29 | 5.30 | 5.26 | 10,400 |
| Jan 30, 2024 | 0.02 Dividend | |||||
| Jan 30, 2024 | 5.30 | 5.34 | 5.27 | 5.30 | 5.26 | 12,600 |
| Jan 29, 2024 | 5.38 | 5.38 | 5.35 | 5.35 | 5.29 | 6,800 |
| Jan 26, 2024 | 5.35 | 5.43 | 5.35 | 5.42 | 5.36 | 28,600 |
| Jan 25, 2024 | 5.36 | 5.41 | 5.35 | 5.40 | 5.34 | 5,000 |
| Jan 24, 2024 | 5.38 | 5.44 | 5.38 | 5.40 | 5.34 | 15,200 |
| Jan 23, 2024 | 5.34 | 5.40 | 5.34 | 5.39 | 5.33 | 7,000 |
| Jan 22, 2024 | 5.34 | 5.34 | 5.30 | 5.31 | 5.25 | 4,900 |
| Jan 19, 2024 | 5.32 | 5.35 | 5.25 | 5.30 | 5.24 | 71,700 |
| Jan 18, 2024 | 5.38 | 5.39 | 5.27 | 5.34 | 5.28 | 11,200 |
| Jan 17, 2024 | 5.40 | 5.45 | 5.38 | 5.38 | 5.32 | 4,000 |
| Jan 16, 2024 | 5.48 | 5.48 | 5.30 | 5.32 | 5.26 | 14,800 |
| Jan 15, 2024 | 5.55 | 5.55 | 5.37 | 5.39 | 5.33 | 6,300 |
| Jan 12, 2024 | 5.50 | 5.58 | 5.50 | 5.58 | 5.52 | 13,000 |
| Jan 11, 2024 | 5.40 | 5.45 | 5.33 | 5.45 | 5.39 | 7,700 |
| Jan 10, 2024 | 5.48 | 5.49 | 5.41 | 5.41 | 5.35 | 5,900 |
| Jan 9, 2024 | 5.48 | 5.56 | 5.48 | 5.51 | 5.45 | 9,000 |
| Jan 8, 2024 | 5.42 | 5.57 | 5.42 | 5.55 | 5.49 | 6,100 |
| Jan 5, 2024 | 5.36 | 5.45 | 5.34 | 5.42 | 5.36 | 8,600 |
| Jan 4, 2024 | 5.35 | 5.39 | 5.35 | 5.39 | 5.33 | 2,400 |
| Jan 3, 2024 | 5.36 | 5.43 | 5.30 | 5.37 | 5.31 | 4,500 |
| Jan 2, 2024 | 5.31 | 5.40 | 5.30 | 5.37 | 5.31 | 14,400 |
| Dec 29, 2023 | 5.29 | 5.34 | 5.28 | 5.34 | 5.28 | 16,600 |
| Dec 28, 2023 | 5.26 | 5.27 | 5.25 | 5.25 | 5.19 | 20,300 |
| Dec 27, 2023 | 5.25 | 5.28 | 5.25 | 5.26 | 5.20 | 51,300 |
| Dec 22, 2023 | 5.25 | 5.28 | 5.25 | 5.25 | 5.19 | 46,400 |
| Dec 21, 2023 | 5.26 | 5.26 | 5.25 | 5.25 | 5.19 | 4,200 |
| Dec 20, 2023 | 5.31 | 5.33 | 5.27 | 5.29 | 5.23 | 23,800 |
| Dec 19, 2023 | 5.31 | 5.34 | 5.30 | 5.34 | 5.28 | 7,300 |
| Dec 18, 2023 | 5.30 | 5.35 | 5.30 | 5.31 | 5.25 | 5,400 |
| Dec 15, 2023 | 5.36 | 5.40 | 5.31 | 5.31 | 5.25 | 9,300 |
| Dec 14, 2023 | 0.02 Dividend | |||||
| Dec 14, 2023 | 5.28 | 5.46 | 5.25 | 5.39 | 5.33 | 46,600 |
| Dec 13, 2023 | 5.29 | 5.33 | 5.25 | 5.28 | 5.20 | 25,500 |
| Dec 12, 2023 | 5.25 | 5.26 | 5.25 | 5.26 | 5.18 | 7,900 |
| Dec 11, 2023 | 5.26 | 5.32 | 5.25 | 5.28 | 5.20 | 7,400 |
| Dec 8, 2023 | 5.26 | 5.26 | 5.25 | 5.25 | 5.17 | 21,700 |
| Dec 7, 2023 | 5.21 | 5.26 | 5.21 | 5.25 | 5.17 | 20,900 |
| Dec 6, 2023 | 5.29 | 5.29 | 5.21 | 5.21 | 5.13 | 54,100 |
| Dec 5, 2023 | 5.25 | 5.27 | 5.24 | 5.24 | 5.16 | 11,400 |
| Dec 4, 2023 | 5.24 | 5.28 | 5.24 | 5.28 | 5.20 | 20,500 |
| Dec 1, 2023 | 5.25 | 5.27 | 5.23 | 5.27 | 5.19 | 14,600 |
| Nov 30, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.17 | 6,700 |
| Nov 29, 2023 | 0.02 Dividend | |||||
| Nov 29, 2023 | 5.25 | 5.26 | 5.25 | 5.26 | 5.18 | 41,000 |
| Nov 28, 2023 | 5.26 | 5.28 | 5.26 | 5.28 | 5.18 | 7,800 |
| Nov 27, 2023 | 5.25 | 5.29 | 5.25 | 5.25 | 5.15 | 6,200 |
| Nov 24, 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.16 | 400 |
| Nov 23, 2023 | 5.26 | 5.26 | 5.25 | 5.25 | 5.15 | 7,300 |
| Nov 22, 2023 | 5.25 | 5.27 | 5.25 | 5.27 | 5.17 | 8,100 |
| Nov 21, 2023 | 5.26 | 5.26 | 5.25 | 5.25 | 5.15 | 10,000 |
| Nov 20, 2023 | 5.25 | 5.26 | 5.25 | 5.26 | 5.16 | 22,200 |
| Nov 17, 2023 | 5.40 | 5.42 | 5.29 | 5.30 | 5.20 | 19,300 |
| Nov 16, 2023 | 5.43 | 5.43 | 5.40 | 5.40 | 5.30 | 3,000 |
| Nov 15, 2023 | 5.41 | 5.45 | 5.41 | 5.41 | 5.31 | 4,500 |
| Nov 14, 2023 | 5.30 | 5.46 | 5.30 | 5.45 | 5.35 | 14,000 |
| Nov 13, 2023 | 5.25 | 5.25 | 5.23 | 5.25 | 5.15 | 57,900 |
| Nov 10, 2023 | 5.25 | 5.30 | 5.25 | 5.25 | 5.15 | 11,700 |
| Nov 9, 2023 | 5.26 | 5.26 | 5.25 | 5.25 | 5.15 | 5,700 |
| Nov 8, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | 8,700 |
| Nov 7, 2023 | 5.26 | 5.26 | 5.25 | 5.25 | 5.15 | 19,200 |
| Nov 6, 2023 | 5.35 | 5.35 | 5.25 | 5.26 | 5.16 | 20,700 |
| Nov 3, 2023 | 5.35 | 5.39 | 5.32 | 5.38 | 5.28 | 3,600 |
| Nov 2, 2023 | 5.25 | 5.35 | 5.25 | 5.35 | 5.25 | 9,000 |
| Nov 1, 2023 | 5.21 | 5.22 | 5.20 | 5.22 | 5.12 | 5,100 |
| Oct 31, 2023 | 5.20 | 5.21 | 5.20 | 5.21 | 5.11 | 3,700 |
| Oct 30, 2023 | 0.02 Dividend | |||||
| Oct 30, 2023 | 5.24 | 5.25 | 5.23 | 5.23 | 5.13 | 2,800 |
| Oct 27, 2023 | 5.25 | 5.28 | 5.25 | 5.28 | 5.16 | 16,500 |
| Oct 26, 2023 | 5.35 | 5.35 | 5.25 | 5.28 | 5.16 | 28,300 |
| Oct 25, 2023 | 5.37 | 5.37 | 5.25 | 5.26 | 5.14 | 7,400 |
| Oct 24, 2023 | 5.30 | 5.35 | 5.26 | 5.35 | 5.23 | 6,400 |
| Oct 23, 2023 | 5.26 | 5.33 | 5.26 | 5.33 | 5.21 | 3,200 |
| Oct 20, 2023 | 5.42 | 5.45 | 5.35 | 5.44 | 5.32 | 4,300 |
| Oct 19, 2023 | 5.51 | 5.51 | 5.46 | 5.47 | 5.35 | 6,100 |
| Oct 18, 2023 | 5.50 | 5.56 | 5.48 | 5.56 | 5.44 | 4,000 |
| Oct 17, 2023 | 5.51 | 5.58 | 5.50 | 5.58 | 5.46 | 2,100 |
| Oct 16, 2023 | 5.50 | 5.54 | 5.42 | 5.51 | 5.39 | 3,300 |
| Oct 13, 2023 | 5.55 | 5.57 | 5.53 | 5.54 | 5.42 | 6,200 |
| Oct 12, 2023 | 5.60 | 5.60 | 5.54 | 5.59 | 5.46 | 15,600 |
| Oct 11, 2023 | 5.50 | 5.60 | 5.50 | 5.57 | 5.45 | 8,200 |
| Oct 10, 2023 | 5.35 | 5.50 | 5.35 | 5.50 | 5.38 | 13,800 |
| Oct 6, 2023 | 5.27 | 5.44 | 5.27 | 5.44 | 5.32 | 13,600 |
| Oct 5, 2023 | 5.32 | 5.32 | 5.27 | 5.29 | 5.17 | 500 |
| Oct 4, 2023 | 5.28 | 5.32 | 5.28 | 5.32 | 5.20 | 2,800 |
| Oct 3, 2023 | 5.40 | 5.40 | 5.25 | 5.25 | 5.13 | 58,500 |
| Oct 2, 2023 | 5.40 | 5.44 | 5.40 | 5.41 | 5.29 | 41,600 |
| Sep 29, 2023 | 5.45 | 5.47 | 5.40 | 5.40 | 5.28 | 58,600 |
| Sep 28, 2023 | 0.02 Dividend | |||||
| Sep 28, 2023 | 5.45 | 5.46 | 5.45 | 5.45 | 5.33 | 47,500 |
| Sep 27, 2023 | 5.50 | 5.50 | 5.45 | 5.46 | 5.32 | 66,900 |
| Sep 26, 2023 | 5.53 | 5.55 | 5.51 | 5.51 | 5.37 | 18,300 |
| Sep 25, 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 5.39 | 5,800 |
| Sep 22, 2023 | 5.56 | 5.58 | 5.55 | 5.56 | 5.42 | 13,500 |
| Sep 21, 2023 | 5.53 | 5.55 | 5.52 | 5.55 | 5.41 | 1,700 |
| Sep 20, 2023 | 5.56 | 5.56 | 5.52 | 5.55 | 5.41 | 6,600 |
| Sep 19, 2023 | 5.68 | 5.68 | 5.56 | 5.60 | 5.45 | 9,200 |
| Sep 18, 2023 | 5.66 | 5.68 | 5.65 | 5.65 | 5.50 | 2,400 |
| Sep 15, 2023 | 5.62 | 5.70 | 5.62 | 5.68 | 5.53 | 87,800 |
| Sep 14, 2023 | 5.55 | 5.65 | 5.54 | 5.64 | 5.49 | 4,000 |
| Sep 13, 2023 | 5.62 | 5.62 | 5.60 | 5.62 | 5.47 | 2,700 |
| Sep 12, 2023 | 5.53 | 5.60 | 5.51 | 5.60 | 5.45 | 4,200 |
| Sep 11, 2023 | 5.54 | 5.57 | 5.54 | 5.57 | 5.43 | 4,200 |
| Sep 8, 2023 | 5.51 | 5.57 | 5.50 | 5.57 | 5.43 | 25,600 |
| Sep 7, 2023 | 5.55 | 5.55 | 5.50 | 5.51 | 5.37 | 51,000 |
| Sep 6, 2023 | 5.55 | 5.56 | 5.55 | 5.55 | 5.41 | 46,800 |
| Sep 5, 2023 | 5.55 | 5.57 | 5.55 | 5.55 | 5.41 | 26,800 |
| Sep 1, 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.41 | 10,100 |
| Aug 31, 2023 | 5.57 | 5.57 | 5.55 | 5.56 | 5.42 | 4,000 |
| Aug 30, 2023 | 0.02 Dividend | |||||
| Aug 30, 2023 | 5.55 | 5.58 | 5.55 | 5.58 | 5.44 | 28,800 |
| Aug 29, 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.39 | 4,800 |
| Aug 28, 2023 | 5.54 | 5.55 | 5.53 | 5.54 | 5.38 | 2,400 |
| Aug 25, 2023 | 5.52 | 5.58 | 5.52 | 5.58 | 5.42 | 6,600 |
| Aug 24, 2023 | 5.50 | 5.54 | 5.50 | 5.54 | 5.38 | 19,900 |
| Aug 23, 2023 | 5.50 | 5.51 | 5.50 | 5.51 | 5.35 | 12,600 |
| Aug 22, 2023 | 5.52 | 5.52 | 5.50 | 5.50 | 5.34 | 57,300 |
| Aug 21, 2023 | 5.55 | 5.56 | 5.55 | 5.55 | 5.39 | 19,600 |
| Aug 18, 2023 | 5.56 | 5.58 | 5.55 | 5.57 | 5.41 | 10,800 |
| Aug 17, 2023 | 5.52 | 5.56 | 5.50 | 5.56 | 5.40 | 23,900 |
| Aug 16, 2023 | 5.42 | 5.55 | 5.42 | 5.54 | 5.38 | 19,700 |
| Aug 15, 2023 | 5.40 | 5.51 | 5.40 | 5.43 | 5.27 | 94,500 |
| Aug 14, 2023 | 5.40 | 5.41 | 5.40 | 5.40 | 5.24 | 5,000 |
| Aug 11, 2023 | 5.43 | 5.43 | 5.40 | 5.40 | 5.24 | 2,500 |
| Aug 10, 2023 | 5.40 | 5.43 | 5.40 | 5.43 | 5.27 | 2,500 |
| Aug 9, 2023 | 5.40 | 5.42 | 5.40 | 5.42 | 5.26 | 10,500 |
| Aug 8, 2023 | 5.35 | 5.44 | 5.35 | 5.42 | 5.26 | 8,000 |
| Aug 4, 2023 | 5.40 | 5.42 | 5.40 | 5.42 | 5.26 | 12,200 |
| Aug 3, 2023 | 5.37 | 5.41 | 5.34 | 5.41 | 5.25 | 4,600 |
| Aug 2, 2023 | 5.33 | 5.39 | 5.27 | 5.39 | 5.23 | 55,100 |
| Aug 1, 2023 | 5.37 | 5.37 | 5.29 | 5.33 | 5.17 | 3,200 |
| Jul 31, 2023 | 5.37 | 5.37 | 5.37 | 5.37 | 5.21 | 600 |
| Jul 28, 2023 | 0.02 Dividend | |||||
| Jul 28, 2023 | 5.40 | 5.45 | 5.40 | 5.45 | 5.29 | 24,300 |
| Jul 27, 2023 | 5.40 | 5.41 | 5.40 | 5.40 | 5.22 | 8,300 |
| Jul 26, 2023 | 5.40 | 5.41 | 5.40 | 5.41 | 5.23 | 800 |
| Jul 25, 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.22 | 4,700 |
| Jul 24, 2023 | 5.42 | 5.42 | 5.40 | 5.40 | 5.22 | 3,700 |
| Jul 21, 2023 | 5.37 | 5.45 | 5.37 | 5.45 | 5.27 | 27,300 |
| Jul 20, 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.22 | 14,900 |
| Jul 19, 2023 | 5.30 | 5.41 | 5.30 | 5.41 | 5.23 | 16,300 |
| Jul 18, 2023 | 5.34 | 5.39 | 5.34 | 5.35 | 5.17 | 12,300 |
| Jul 17, 2023 | 5.36 | 5.39 | 5.31 | 5.35 | 5.17 | 12,300 |
| Jul 14, 2023 | 5.40 | 5.40 | 5.39 | 5.40 | 5.22 | 5,700 |
| Jul 13, 2023 | 5.37 | 5.42 | 5.37 | 5.40 | 5.22 | 20,900 |
| Jul 12, 2023 | 5.43 | 5.43 | 5.40 | 5.40 | 5.22 | 3,700 |
| Jul 11, 2023 | 5.41 | 5.41 | 5.40 | 5.40 | 5.22 | 300 |
| Jul 10, 2023 | 5.40 | 5.42 | 5.36 | 5.42 | 5.24 | 5,900 |
| Jul 7, 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.22 | - |
| Jul 6, 2023 | 5.40 | 5.44 | 5.40 | 5.40 | 5.22 | 6,800 |
| Jul 5, 2023 | 5.37 | 5.43 | 5.37 | 5.40 | 5.22 | 3,500 |
| Jul 4, 2023 | 5.41 | 5.46 | 5.40 | 5.45 | 5.27 | 13,800 |
| Jun 30, 2023 | 5.40 | 5.42 | 5.40 | 5.42 | 5.24 | 22,800 |
| Jun 29, 2023 | 0.02 Dividend | |||||
| Jun 29, 2023 | 5.37 | 5.42 | 5.36 | 5.42 | 5.24 | 104,100 |
| Jun 28, 2023 | 5.35 | 5.36 | 5.35 | 5.35 | 5.15 | 39,000 |
| Jun 27, 2023 | 5.38 | 5.40 | 5.30 | 5.40 | 5.20 | 19,000 |
| Jun 26, 2023 | 5.43 | 5.44 | 5.40 | 5.42 | 5.22 | 2,200 |
| Jun 23, 2023 | 5.40 | 5.44 | 5.32 | 5.44 | 5.24 | 29,700 |
| Jun 22, 2023 | 5.28 | 5.43 | 5.28 | 5.43 | 5.23 | 9,500 |
| Jun 21, 2023 | 5.31 | 5.34 | 5.31 | 5.34 | 5.14 | 2,100 |
| Jun 20, 2023 | 5.29 | 5.32 | 5.25 | 5.32 | 5.12 | 6,700 |
| Jun 19, 2023 | 5.27 | 5.32 | 5.25 | 5.32 | 5.12 | 5,600 |
| Jun 16, 2023 | 5.31 | 5.40 | 5.24 | 5.40 | 5.20 | 30,900 |
| Jun 15, 2023 | 5.25 | 5.33 | 5.25 | 5.30 | 5.11 | 3,000 |
| Jun 14, 2023 | 5.30 | 5.30 | 5.24 | 5.28 | 5.09 | 14,700 |
| Jun 13, 2023 | 5.34 | 5.34 | 5.30 | 5.32 | 5.12 | 2,500 |
| Jun 12, 2023 | 5.33 | 5.33 | 5.30 | 5.30 | 5.11 | 3,100 |
| Jun 9, 2023 | 5.35 | 5.35 | 5.31 | 5.35 | 5.15 | 13,300 |
| Jun 8, 2023 | 5.33 | 5.40 | 5.30 | 5.34 | 5.14 | 4,500 |
| Jun 7, 2023 | 5.37 | 5.43 | 5.37 | 5.43 | 5.23 | 800 |
| Jun 6, 2023 | 5.41 | 5.43 | 5.40 | 5.43 | 5.23 | 3,600 |
| Jun 5, 2023 | 5.40 | 5.43 | 5.40 | 5.41 | 5.21 | 3,500 |
| Jun 2, 2023 | 5.42 | 5.45 | 5.40 | 5.45 | 5.25 | 30,100 |
| Jun 1, 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.20 | 6,300 |
| May 31, 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.20 | 3,300 |
| May 30, 2023 | 0.02 Dividend | |||||
| May 30, 2023 | 5.40 | 5.42 | 5.40 | 5.42 | 5.22 | 7,500 |
| May 29, 2023 | 5.41 | 5.41 | 5.40 | 5.40 | 5.18 | 6,300 |
| May 26, 2023 | 5.40 | 5.42 | 5.40 | 5.41 | 5.19 | 77,600 |
| May 25, 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.18 | 38,200 |
| May 24, 2023 | 5.40 | 5.43 | 5.40 | 5.40 | 5.18 | 5,000 |
| May 23, 2023 | 5.40 | 5.42 | 5.40 | 5.42 | 5.20 | 14,200 |
| May 19, 2023 | 5.41 | 5.41 | 5.40 | 5.40 | 5.18 | 3,400 |
| May 18, 2023 | 5.40 | 5.41 | 5.40 | 5.40 | 5.18 | 1,900 |
| May 17, 2023 | 5.37 | 5.41 | 5.37 | 5.40 | 5.18 | 4,800 |
| May 16, 2023 | 5.37 | 5.40 | 5.35 | 5.35 | 5.13 | 4,200 |
| May 15, 2023 | 5.35 | 5.41 | 5.35 | 5.40 | 5.18 | 6,700 |
| May 12, 2023 | 5.36 | 5.38 | 5.35 | 5.35 | 5.13 | 3,800 |
| May 11, 2023 | 5.35 | 5.36 | 5.35 | 5.35 | 5.13 | 28,800 |
| May 10, 2023 | 5.34 | 5.35 | 5.34 | 5.35 | 5.13 | 2,100 |
| May 9, 2023 | 5.34 | 5.37 | 5.34 | 5.36 | 5.14 | 53,500 |
| May 8, 2023 | 5.25 | 5.36 | 5.25 | 5.35 | 5.13 | 27,700 |
| May 5, 2023 | 5.25 | 5.25 | 5.24 | 5.24 | 5.03 | 17,200 |
| May 4, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.04 | 23,500 |
| May 3, 2023 | 5.30 | 5.30 | 5.25 | 5.25 | 5.04 | 15,700 |
| May 2, 2023 | 5.30 | 5.33 | 5.25 | 5.28 | 5.07 | 72,000 |
| May 1, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.09 | 17,000 |
| Apr 28, 2023 | 5.32 | 5.37 | 5.30 | 5.31 | 5.10 | 9,200 |
| Apr 27, 2023 | 0.02 Dividend | |||||
| Apr 27, 2023 | 5.33 | 5.34 | 5.28 | 5.34 | 5.13 | 727,300 |
| Apr 26, 2023 | 5.38 | 5.40 | 5.32 | 5.35 | 5.12 | 14,700 |
Related Tickers
CRR-UN.TO Crombie Real Estate Investment Trust
12.92
+0.70%
AX-UN.TO Artis Real Estate Investment Trust
6.52
+0.46%
MPCT-UN.TO Dream Impact Trust
4.0700
-1.93%
HR-UN.TO H&R Real Estate Investment Trust
9.03
-0.44%
GADS Gadsden Properties, Inc.
0.0004
0.00%
MR-UN.TO Melcor Real Estate Investment Trust
3.0200
+0.33%
NET-UN.V Canadian Net Real Estate Investment Trust
4.8800
-0.41%
WPC W. P. Carey Inc.
55.03
-1.70%