See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← MRG-UN.TO stock page

Morguard North American Residential Real Estate Investment Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-0717.17017.52017.05017.50016.76344,013
2025-11-0617.59017.59017.05017.22016.49529,153
2025-11-0517.11017.27017.10017.20016.47611,391
2025-11-0417.36017.36017.17017.20016.47667,427
2025-11-0317.39017.50017.35017.45016.71535,276
2025-10-3117.51017.55017.30017.41016.67737,557
2025-10-3017.78017.79017.54017.55016.75023,758
2025-10-2917.81017.95017.70017.79016.97929,709
2025-10-2818.20018.20017.50017.77016.96055,168
2025-10-2717.83018.16017.83018.16017.33310,375
2025-10-2417.84018.10017.82018.10017.27512,173
← NewerPage 5 of 5 · 251 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-290.0658 CAD
2026-08-310.0658 CAD
2026-07-310.0658 CAD
2026-06-300.0658 CAD
2026-05-290.0658 CAD
2026-04-300.0658 CAD
2026-03-310.0658 CAD
2026-02-270.0658 CAD
2026-01-300.0658 CAD
2025-12-310.0658 CAD
2025-11-280.0658 CAD
2025-10-310.0633 CAD
2025-09-290.0633 CAD
2025-08-290.0633 CAD
2025-07-310.0633 CAD
2025-06-300.0633 CAD
2025-05-300.0633 CAD
2025-04-300.0633 CAD
2025-03-310.0633 CAD
2025-02-280.0633 CAD
2025-01-310.0633 CAD
2024-12-310.0633 CAD
2024-11-290.0633 CAD
2024-10-310.0617 CAD
2024-09-270.0617 CAD
2024-08-300.0617 CAD
2024-07-310.0617 CAD
2024-06-280.0617 CAD
2024-05-310.0617 CAD
2024-04-290.0617 CAD
2024-03-270.0617 CAD
2024-02-280.0617 CAD
2024-01-300.0617 CAD
2023-12-280.0617 CAD
2023-11-290.0617 CAD
2023-10-300.0600 CAD
2023-09-280.0600 CAD
2023-08-300.0600 CAD
2023-07-280.0600 CAD
2023-06-290.0600 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.