Margaux Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1.330 | 1.500 | 1.330 | 1.500 | 1.500 | 1,318 |
| 2025-11-03 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 2,699 |
| 2025-10-31 | 1.420 | 1.500 | 1.390 | 1.480 | 1.480 | 815 |
| 2025-10-30 | 1.440 | 1.450 | 1.390 | 1.390 | 1.390 | 2,480 |
| 2025-10-29 | 1.500 | 1.570 | 1.420 | 1.450 | 1.450 | 2,430 |
| 2025-10-28 | 1.570 | 1.580 | 1.390 | 1.570 | 1.570 | 3,315 |
| 2025-10-27 | 1.440 | 1.580 | 1.400 | 1.580 | 1.580 | 1,137 |
| 2025-10-24 | 1.320 | 1.580 | 1.320 | 1.440 | 1.440 | 1,850 |
| 2025-10-23 | 1.570 | 1.580 | 1.540 | 1.580 | 1.580 | 600 |
| 2025-10-22 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-10-21 | 1.400 | 1.590 | 1.270 | 1.590 | 1.590 | 4,312 |
| 2025-10-20 | 1.640 | 1.640 | 1.380 | 1.400 | 1.400 | 3,700 |
| 2025-10-17 | 1.510 | 1.650 | 1.380 | 1.380 | 1.380 | 4,104 |
| 2025-10-16 | 1.510 | 1.680 | 1.510 | 1.680 | 1.680 | 1,785 |
| 2025-10-15 | 1.570 | 1.650 | 1.500 | 1.650 | 1.650 | 10,451 |
| 2025-10-14 | 1.760 | 1.760 | 1.670 | 1.670 | 1.670 | 10,457 |
| 2025-10-10 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 3,016 |
| 2025-10-09 | 1.730 | 1.740 | 1.730 | 1.740 | 1.740 | 367 |
| 2025-10-08 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 1,007 |
| 2025-10-07 | 1.750 | 1.750 | 1.680 | 1.680 | 1.680 | 300 |
| 2025-10-06 | 1.800 | 1.800 | 1.670 | 1.670 | 1.670 | 2,461 |
| 2025-10-03 | 1.710 | 1.800 | 1.670 | 1.670 | 1.670 | 12,906 |
| 2025-10-02 | 1.740 | 1.750 | 1.700 | 1.700 | 1.700 | 3,835 |
| 2025-10-01 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 309 |
| 2025-09-30 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 600 |
| 2025-09-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-09-26 | 1.670 | 1.750 | 1.670 | 1.750 | 1.750 | 1,515 |
| 2025-09-25 | 1.710 | 1.750 | 1.670 | 1.670 | 1.670 | 6,194 |
| 2025-09-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 570 |
| 2025-09-23 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 10,840 |
| 2025-09-22 | 1.750 | 1.850 | 1.750 | 1.850 | 1.850 | 609 |
| 2025-09-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 308 |
| 2025-09-18 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,585 |
| 2025-09-17 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 101 |
| 2025-09-16 | 1.850 | 1.850 | 1.750 | 1.750 | 1.750 | 905 |
| 2025-09-15 | 1.700 | 1.850 | 1.700 | 1.750 | 1.750 | 4,868 |
| 2025-09-12 | 1.810 | 1.820 | 1.700 | 1.800 | 1.800 | 8,407 |
| 2025-09-11 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 3,511 |
| 2025-09-10 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 551 |
| 2025-09-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 171 |
| 2025-09-08 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 638 |
| 2025-09-05 | 1.720 | 1.800 | 1.710 | 1.710 | 1.710 | 1,138 |
| 2025-09-04 | 1.820 | 1.820 | 1.710 | 1.710 | 1.710 | 415 |
| 2025-09-03 | 1.750 | 1.760 | 1.710 | 1.760 | 1.760 | 4,130 |
| 2025-09-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 3,187 |
| 2025-08-29 | 1.820 | 1.820 | 1.750 | 1.820 | 1.820 | 600 |
| 2025-08-28 | 1.710 | 1.820 | 1.710 | 1.820 | 1.820 | 1,407 |
| 2025-08-27 | 1.720 | 1.760 | 1.720 | 1.760 | 1.760 | 240 |
| 2025-08-26 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 2,300 |
| 2025-08-25 | 1.840 | 1.850 | 1.840 | 1.850 | 1.850 | 927 |
| 2025-08-22 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 1,300 |
| 2025-08-21 | 1.850 | 1.850 | 1.750 | 1.750 | 1.750 | 1,765 |
| 2025-08-20 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 2,678 |
| 2025-08-19 | 1.750 | 1.760 | 1.750 | 1.750 | 1.750 | 2,263 |
| 2025-08-18 | 1.850 | 1.850 | 1.750 | 1.750 | 1.750 | 735 |
| 2025-08-15 | 1.800 | 1.850 | 1.750 | 1.850 | 1.850 | 12,530 |
| 2025-08-14 | 1.980 | 1.980 | 1.810 | 1.810 | 1.810 | 1,577 |
| 2025-08-13 | 1.750 | 1.990 | 1.750 | 1.810 | 1.810 | 1,303 |
| 2025-08-12 | 1.800 | 1.800 | 1.750 | 1.800 | 1.800 | 1,143 |
| 2025-08-11 | 1.720 | 2.020 | 1.720 | 1.880 | 1.880 | 1,423 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.