Morguard Corporation (TSX:MRC)
Canada · Delayed Price · Currency is CAD 118.10
-1.40 (-1.17%)
Feb 3, 2026, 3:47 PM EST
Morguard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 1.27% | 102 |
| Jan 30, 2026 | 118.32 | 118.32 | 118.00 | 118.00 | 118.00 | -0.66% | 2,204 |
| Jan 29, 2026 | 118.40 | 119.93 | 118.40 | 118.78 | 118.78 | -0.18% | 587 |
| Jan 28, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.41% | 352 |
| Jan 27, 2026 | 118.21 | 118.51 | 118.00 | 118.51 | 118.51 | -1.65% | 2,664 |
| Jan 26, 2026 | 120.10 | 121.00 | 120.00 | 120.50 | 120.50 | 0.42% | 1,948 |
| Jan 23, 2026 | 119.01 | 120.00 | 119.01 | 120.00 | 120.00 | 1.22% | 1,091 |
| Jan 22, 2026 | 118.02 | 119.53 | 118.02 | 118.55 | 118.55 | 0.36% | 1,258 |
| Jan 21, 2026 | 119.49 | 119.53 | 118.12 | 118.12 | 118.12 | 0.09% | 6,811 |
| Jan 20, 2026 | 119.98 | 119.98 | 118.00 | 118.01 | 118.01 | -1.25% | 6,149 |
| Jan 19, 2026 | 118.51 | 119.50 | 118.51 | 119.50 | 119.50 | 0.42% | 350 |
| Jan 16, 2026 | 118.99 | 119.02 | 118.00 | 119.00 | 119.00 | 0.75% | 3,858 |
| Jan 15, 2026 | 118.10 | 118.11 | 118.10 | 118.11 | 118.11 | -0.03% | 205 |
| Jan 14, 2026 | 119.00 | 119.00 | 118.15 | 118.15 | 118.15 | -0.71% | 926 |
| Jan 13, 2026 | 118.99 | 118.99 | 118.99 | 118.99 | 118.99 | -0.40% | 154 |
| Jan 12, 2026 | 117.26 | 119.47 | 117.24 | 119.47 | 119.47 | 1.28% | 7,529 |
| Jan 8, 2026 | 116.51 | 117.99 | 116.25 | 117.96 | 117.96 | 1.24% | 11,759 |
| Jan 7, 2026 | 116.80 | 117.15 | 116.51 | 116.51 | 116.51 | 0.01% | 1,066 |
| Jan 6, 2026 | 116.50 | 116.84 | 116.50 | 116.50 | 116.50 | 0.22% | 4,305 |
| Jan 5, 2026 | 116.00 | 116.50 | 116.00 | 116.25 | 116.25 | 0.22% | 2,683 |
| Jan 2, 2026 | 116.00 | 116.00 | 115.40 | 115.99 | 115.99 | -0.01% | 932 |
| Dec 31, 2025 | 114.91 | 116.00 | 114.91 | 116.00 | 116.00 | 0.87% | 400 |
| Dec 30, 2025 | 115.39 | 115.80 | 115.00 | 115.00 | 115.00 | 0.17% | 2,443 |
| Dec 22, 2025 | 115.00 | 115.00 | 114.80 | 114.80 | 114.80 | -0.08% | 510 |
| Dec 19, 2025 | 115.01 | 115.40 | 114.75 | 114.89 | 114.89 | -0.10% | 4,093 |
| Dec 18, 2025 | 115.05 | 115.20 | 115.00 | 115.00 | 115.00 | - | 408 |
| Dec 17, 2025 | 115.25 | 115.25 | 115.00 | 115.00 | 115.00 | -0.33% | 582 |
| Dec 16, 2025 | 116.00 | 116.10 | 115.38 | 115.38 | 115.38 | -0.11% | 1,928 |
| Dec 15, 2025 | 115.30 | 116.00 | 115.30 | 115.51 | 115.51 | 0.79% | 1,327 |
| Dec 12, 2025 | 114.61 | 114.61 | 114.60 | 114.60 | 114.40 | 0.08% | 528 |
| Dec 11, 2025 | 115.02 | 115.11 | 114.51 | 114.51 | 114.31 | -0.43% | 403 |
| Dec 10, 2025 | 115.00 | 115.00 | 114.95 | 115.00 | 114.80 | 0.44% | 619 |
| Dec 9, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.30 | - | 683 |
| Dec 8, 2025 | 114.55 | 114.55 | 114.50 | 114.50 | 114.30 | - | 289 |
| Dec 5, 2025 | 115.00 | 115.00 | 114.50 | 114.50 | 114.30 | -0.43% | 943 |
| Dec 4, 2025 | 116.26 | 116.33 | 115.00 | 115.00 | 114.80 | -1.27% | 794 |
| Dec 3, 2025 | 116.48 | 116.48 | 116.48 | 116.48 | 116.28 | 1.29% | 235 |
| Dec 2, 2025 | 115.00 | 115.51 | 114.75 | 115.00 | 114.80 | 0.44% | 2,308 |
| Dec 1, 2025 | 115.00 | 115.31 | 114.50 | 114.50 | 114.30 | -0.43% | 1,239 |
| Nov 28, 2025 | 115.03 | 115.03 | 115.00 | 115.00 | 114.80 | - | 613 |
| Nov 26, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.80 | 0.47% | 315 |
| Nov 25, 2025 | 114.47 | 114.47 | 114.46 | 114.46 | 114.26 | 0.40% | 316 |
| Nov 24, 2025 | 113.51 | 114.00 | 113.51 | 114.00 | 113.80 | 0.76% | 2,314 |
| Nov 21, 2025 | 113.14 | 113.14 | 113.14 | 113.14 | 112.94 | 1.43% | 307 |
| Nov 20, 2025 | 114.50 | 114.56 | 111.55 | 111.55 | 111.36 | -4.10% | 2,383 |
| Nov 19, 2025 | 116.00 | 116.32 | 115.15 | 116.32 | 116.12 | 0.97% | 1,789 |
| Nov 18, 2025 | 115.22 | 115.53 | 115.20 | 115.20 | 115.00 | -0.09% | 1,321 |
| Nov 17, 2025 | 115.18 | 115.75 | 115.18 | 115.30 | 115.10 | 0.10% | 1,087 |
| Nov 14, 2025 | 118.00 | 118.00 | 115.18 | 115.18 | 114.98 | -2.47% | 3,499 |
| Nov 13, 2025 | 118.25 | 118.25 | 118.00 | 118.10 | 117.89 | -0.13% | 2,600 |