Morguard Corporation (TSX:MRC)
Canada
· Delayed Price · Currency is CAD 121.47
+1.22 (1.01%)
Mar 28, 2025, 4:00 PM EST
Morguard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 120.99 | 121.74 | 120.99 | 121.47 | 121.47 | 1.01% | 905 |
| Mar 27, 2025 | 120.50 | 122.00 | 120.25 | 120.25 | 120.25 | -0.20% | 5,000 |
| Mar 26, 2025 | 119.03 | 120.49 | 119.03 | 120.49 | 120.49 | - | 300 |
| Mar 25, 2025 | 118.77 | 120.49 | 118.77 | 120.49 | 120.49 | - | 240 |
| Mar 24, 2025 | 120.40 | 120.49 | 118.77 | 120.49 | 120.49 | - | 500 |
| Mar 21, 2025 | 119.30 | 120.49 | 118.38 | 120.49 | 120.49 | -0.01% | 1,300 |
| Mar 20, 2025 | 120.42 | 120.50 | 118.12 | 120.50 | 120.50 | 0.01% | 3,108 |
| Mar 19, 2025 | 120.16 | 120.49 | 119.02 | 120.49 | 120.49 | 0.27% | 1,807 |
| Mar 18, 2025 | 119.50 | 120.16 | 118.34 | 120.16 | 120.16 | 0.55% | 1,500 |
| Mar 17, 2025 | 120.22 | 120.48 | 118.10 | 119.50 | 119.50 | -0.82% | 3,126 |
| Mar 14, 2025 | 119.95 | 120.49 | 117.99 | 120.49 | 120.49 | 0.28% | 1,400 |
| Mar 13, 2025 | 118.43 | 120.44 | 118.20 | 120.15 | 119.95 | -0.18% | 642 |
| Mar 12, 2025 | 121.50 | 122.00 | 118.19 | 120.37 | 120.17 | -0.82% | 4,600 |
| Mar 11, 2025 | 120.20 | 121.37 | 119.99 | 121.37 | 121.17 | 0.97% | 4,846 |
| Mar 10, 2025 | 122.48 | 122.50 | 119.17 | 120.20 | 120.00 | -1.48% | 2,333 |
| Mar 7, 2025 | 120.88 | 122.00 | 120.39 | 122.00 | 121.80 | 1.35% | 7,110 |
| Mar 6, 2025 | 119.77 | 120.38 | 118.95 | 120.38 | 120.18 | 0.32% | 2,600 |
| Mar 5, 2025 | 119.47 | 121.25 | 119.24 | 120.00 | 119.80 | -0.83% | 54,748 |
| Mar 4, 2025 | 115.67 | 121.41 | 114.47 | 121.00 | 120.80 | 4.31% | 57,800 |
| Mar 3, 2025 | 113.98 | 116.92 | 113.98 | 116.00 | 115.81 | 0.88% | 4,044 |
| Feb 28, 2025 | 114.99 | 115.00 | 114.00 | 114.99 | 114.80 | 1.76% | 18,800 |
| Feb 27, 2025 | 111.00 | 114.50 | 111.00 | 113.00 | 112.81 | 2.72% | 3,800 |
| Feb 26, 2025 | 110.23 | 111.00 | 110.00 | 110.01 | 109.83 | 0.56% | 8,228 |
| Feb 25, 2025 | 111.88 | 111.98 | 109.40 | 109.40 | 109.22 | -2.20% | 2,100 |
| Feb 24, 2025 | 111.00 | 111.87 | 111.00 | 111.86 | 111.67 | -0.29% | 800 |
| Feb 21, 2025 | 111.40 | 112.18 | 110.00 | 112.18 | 111.99 | 2.49% | 3,709 |
| Feb 20, 2025 | 110.50 | 110.53 | 109.45 | 109.45 | 109.27 | -0.95% | 2,900 |
| Feb 19, 2025 | 110.50 | 110.50 | 110.49 | 110.50 | 110.32 | 0.44% | 403 |
| Feb 18, 2025 | 110.31 | 110.31 | 110.00 | 110.02 | 109.84 | -1.76% | 1,235 |
| Feb 14, 2025 | 112.50 | 112.50 | 111.01 | 111.99 | 111.80 | 1.79% | 1,540 |
| Feb 13, 2025 | 110.28 | 110.28 | 110.02 | 110.02 | 109.84 | -0.56% | 528 |
| Feb 12, 2025 | 111.10 | 111.10 | 109.52 | 110.64 | 110.46 | -0.45% | 1,600 |
| Feb 11, 2025 | 111.89 | 111.89 | 110.80 | 111.14 | 110.95 | -0.79% | 616 |
| Feb 10, 2025 | 112.39 | 113.86 | 112.02 | 112.02 | 111.83 | -0.34% | 1,200 |
| Feb 7, 2025 | 111.69 | 112.40 | 111.69 | 112.40 | 112.21 | 1.49% | 1,500 |
| Feb 6, 2025 | 111.75 | 111.75 | 110.49 | 110.75 | 110.57 | -1.00% | 1,300 |
| Feb 5, 2025 | 112.30 | 112.30 | 111.50 | 111.87 | 111.68 | 1.89% | 601 |
| Feb 4, 2025 | 110.00 | 113.86 | 108.35 | 109.79 | 109.61 | -0.67% | 2,500 |
| Feb 3, 2025 | 111.02 | 111.02 | 110.01 | 110.53 | 110.35 | -1.29% | 1,900 |
| Jan 31, 2025 | 112.14 | 114.80 | 111.10 | 111.97 | 111.78 | -0.92% | 3,300 |
| Jan 30, 2025 | 112.00 | 113.01 | 112.00 | 113.01 | 112.82 | 0.74% | 1,100 |
| Jan 29, 2025 | 112.69 | 112.74 | 112.00 | 112.18 | 111.99 | -0.44% | 1,400 |
| Jan 28, 2025 | 112.68 | 112.69 | 112.00 | 112.68 | 112.49 | 0.61% | 1,829 |
| Jan 27, 2025 | 112.04 | 112.50 | 112.00 | 112.00 | 111.81 | -0.56% | 2,200 |
| Jan 24, 2025 | 111.07 | 112.63 | 111.07 | 112.63 | 112.44 | 1.01% | 622 |
| Jan 23, 2025 | 111.07 | 111.50 | 111.07 | 111.50 | 111.31 | - | 503 |
| Jan 22, 2025 | 112.00 | 112.63 | 111.11 | 111.50 | 111.31 | -0.34% | 1,420 |
| Jan 21, 2025 | 111.88 | 111.88 | 111.88 | 111.88 | 111.69 | -0.55% | 138 |
| Jan 20, 2025 | 112.99 | 113.00 | 111.89 | 112.50 | 112.31 | -0.44% | 700 |
| Jan 17, 2025 | 111.50 | 113.00 | 111.50 | 113.00 | 112.81 | 1.79% | 6,900 |