Melcor Real Estate Investment Trust (TSX:MR.UN)
Canada
· Delayed Price · Currency is CAD 5.49
-0.01 (-0.18%)
Inactive · Last trade price
on Apr 24, 2025
TSX:MR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | -0.18% | 3,100 |
| Apr 23, 2025 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 0.36% | 61,202 |
| Apr 22, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 1,200 |
| Apr 21, 2025 | 5.47 | 5.49 | 5.46 | 5.48 | 5.48 | 0.37% | 126,663 |
| Apr 17, 2025 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | - | 63,434 |
| Apr 16, 2025 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | -0.18% | 30,844 |
| Apr 15, 2025 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | 0.18% | 3,600 |
| Apr 14, 2025 | 5.44 | 5.47 | 5.44 | 5.46 | 5.46 | 2.25% | 22,634 |
| Apr 11, 2025 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | -1.66% | 200 |
| Apr 10, 2025 | 5.40 | 5.43 | 5.39 | 5.43 | 5.43 | 0.56% | 28,000 |
| Apr 9, 2025 | 5.41 | 5.42 | 5.40 | 5.40 | 5.40 | -0.74% | 89,900 |
| Apr 8, 2025 | 5.41 | 5.44 | 5.40 | 5.44 | 5.44 | 1.12% | 34,842 |
| Apr 7, 2025 | 5.30 | 5.43 | 5.30 | 5.38 | 5.38 | -0.74% | 423,333 |
| Apr 4, 2025 | 5.43 | 5.43 | 5.41 | 5.42 | 5.42 | -0.18% | 34,093 |
| Apr 3, 2025 | 5.42 | 5.45 | 5.42 | 5.43 | 5.43 | -0.37% | 1,656 |
| Apr 2, 2025 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 0.37% | 470 |
| Apr 1, 2025 | 5.43 | 5.45 | 5.41 | 5.43 | 5.43 | - | 25,300 |
| Mar 31, 2025 | 5.42 | 5.44 | 5.41 | 5.43 | 5.43 | -0.37% | 22,800 |
| Mar 28, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.37% | 3,820 |
| Mar 27, 2025 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | -0.18% | 4,889 |
| Mar 26, 2025 | 5.41 | 5.44 | 5.40 | 5.44 | 5.44 | 0.18% | 18,200 |
| Mar 25, 2025 | 5.44 | 5.45 | 5.42 | 5.43 | 5.43 | -0.37% | 67,375 |
| Mar 24, 2025 | 5.44 | 5.46 | 5.43 | 5.45 | 5.45 | 0.18% | 30,466 |
| Mar 21, 2025 | 5.44 | 5.45 | 5.43 | 5.44 | 5.44 | 0.18% | 56,860 |
| Mar 20, 2025 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | - | 5,700 |
| Mar 19, 2025 | 5.44 | 5.44 | 5.42 | 5.43 | 5.43 | -0.18% | 8,900 |
| Mar 18, 2025 | 5.43 | 5.44 | 5.42 | 5.44 | 5.44 | 0.55% | 15,123 |
| Mar 17, 2025 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | -0.37% | 13,300 |
| Mar 14, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.18% | 4,007 |
| Mar 13, 2025 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | 0.37% | 89,070 |
| Mar 12, 2025 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | -0.18% | 23,380 |
| Mar 11, 2025 | 5.42 | 5.43 | 5.42 | 5.43 | 5.43 | 0.28% | 61,901 |
| Mar 10, 2025 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | -0.28% | 12,800 |
| Mar 7, 2025 | 5.43 | 5.45 | 5.43 | 5.43 | 5.43 | 0.18% | 96,996 |
| Mar 6, 2025 | 5.40 | 5.45 | 5.40 | 5.42 | 5.42 | 1.21% | 119,542 |
| Mar 5, 2025 | 5.14 | 5.36 | 5.14 | 5.36 | 5.36 | 1.61% | 20,979 |
| Mar 4, 2025 | 5.37 | 5.37 | 5.27 | 5.27 | 5.27 | -1.86% | 28,950 |
| Mar 3, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.19% | 2,400 |
| Feb 28, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.19% | 1,500 |
| Feb 27, 2025 | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | - | 43,141 |
| Feb 26, 2025 | 5.37 | 5.37 | 5.36 | 5.37 | 5.37 | 0.19% | 47,600 |
| Feb 25, 2025 | 5.38 | 5.38 | 5.32 | 5.36 | 5.36 | -1.29% | 15,900 |
| Feb 24, 2025 | 5.38 | 5.43 | 5.37 | 5.43 | 5.43 | 1.50% | 11,149 |
| Feb 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.19% | 5,000 |
| Feb 19, 2025 | 5.35 | 5.36 | 5.34 | 5.34 | 5.34 | -0.19% | 22,000 |
| Feb 18, 2025 | 5.35 | 5.36 | 5.34 | 5.35 | 5.35 | - | 12,600 |
| Feb 14, 2025 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | - | 3,600 |
| Feb 13, 2025 | 5.34 | 5.35 | 5.32 | 5.35 | 5.35 | - | 6,050 |
| Feb 12, 2025 | 5.33 | 5.35 | 5.32 | 5.35 | 5.35 | 0.56% | 6,900 |
| Feb 11, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 2,800 |