Skip to main content
Morguard Corporation (TSX:MRC)
Canada flag Canada · Delayed Price · Currency is CAD
112.18
+2.73 (2.49%)
Feb 21, 2025, 3:59 PM EST

Morguard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025110.50110.50110.50110.50110.50-100
Feb 19, 2025110.50110.50110.49110.50110.500.44%403
Feb 18, 2025110.31110.31110.00110.02110.02-1.76%1,235
Feb 14, 2025112.50112.50111.01111.99111.991.79%1,540
Feb 13, 2025110.28110.28110.02110.02110.02-0.56%528
Feb 12, 2025111.10111.10109.52110.64110.64-0.45%1,600
Feb 11, 2025111.89111.89110.80111.14111.14-0.79%616
Feb 10, 2025112.39113.86112.02112.02112.02-0.34%1,200
Feb 7, 2025111.69112.40111.69112.40112.401.49%1,500
Feb 6, 2025111.75111.75110.49110.75110.75-1.00%1,300
Feb 5, 2025112.30112.30111.50111.87111.871.89%601
Feb 4, 2025110.00113.86108.35109.79109.79-0.67%2,500
Feb 3, 2025111.02111.02110.01110.53110.53-1.29%1,900
Jan 31, 2025112.14114.80111.10111.97111.97-0.92%3,300
Jan 30, 2025112.00113.01112.00113.01113.010.74%1,100
Jan 29, 2025112.69112.74112.00112.18112.18-0.44%1,400
Jan 28, 2025112.68112.69112.00112.68112.680.61%1,829
Jan 27, 2025112.04112.50112.00112.00112.00-0.56%2,200
Jan 24, 2025111.07112.63111.07112.63112.631.01%622
Jan 23, 2025111.07111.50111.07111.50111.50-503
Jan 22, 2025112.00112.63111.11111.50111.50-0.34%1,420
Jan 21, 2025111.88111.88111.88111.88111.88-0.55%138
Jan 20, 2025112.99113.00111.89112.50112.50-0.44%700
Jan 17, 2025111.50113.00111.50113.00113.001.79%6,900
Jan 16, 2025111.55111.55111.01111.01111.01-0.22%700
Jan 15, 2025111.50112.50111.25111.25111.25-1,133
Jan 14, 2025111.25111.25111.25111.25111.250.23%104
Jan 13, 2025112.98112.98111.00111.00111.00-3,842
Jan 10, 2025112.17112.17111.00111.00111.00-1.84%2,616
Jan 9, 2025113.08113.08113.08113.08113.080.82%105
Jan 8, 2025112.17112.17112.16112.16112.160.02%610
Jan 7, 2025112.99113.00112.08112.14112.140.08%931
Jan 6, 2025114.16115.98112.05112.05112.05-1.73%5,200
Jan 3, 2025114.65114.65114.02114.02114.020.22%300
Jan 2, 2025116.05116.05113.77113.77113.77-2.19%1,000
Dec 31, 2024114.00116.32114.00116.32116.322.83%331
Dec 30, 2024114.00114.00112.50113.12113.12-1.21%1,900
Dec 27, 2024114.99114.99114.00114.50114.50-1.30%919
Dec 24, 2024116.01116.01116.01116.01116.01--
Dec 23, 2024117.81117.81114.50116.01116.01-2.11%4,113
Dec 20, 2024117.11118.91117.11118.51118.51-0.20%4,831
Dec 19, 2024117.83118.75117.07118.75118.750.80%2,300
Dec 18, 2024120.51120.84117.79117.81117.81-0.77%3,500
Dec 17, 2024119.47119.47117.87118.72118.72-0.44%2,001
Dec 16, 2024119.19119.24119.19119.24119.240.08%1,300
Dec 13, 2024120.45120.45119.04119.15118.95-1.08%2,700
Dec 12, 2024120.80120.88119.27120.45120.250.70%1,637
Dec 11, 2024119.40119.61119.40119.61119.410.26%500
Dec 10, 2024121.07121.09119.30119.30119.10-1.48%1,939
Dec 9, 2024120.31121.09120.00121.09120.890.65%51,800
Dec 6, 2024120.98120.98119.10120.31120.111.04%1,738
Dec 5, 2024121.08121.09119.04119.07118.87-1.67%2,317
Dec 4, 2024122.17122.18121.09121.09120.890.86%1,422
Dec 3, 2024120.00121.31120.00120.06119.860.62%2,320
Dec 2, 2024118.62119.83118.40119.32119.12-0.29%2,200
Nov 29, 2024119.49119.67119.49119.67119.47-2.70%2,022
Nov 28, 2024122.99123.00122.99122.99122.782.92%2,237
Nov 27, 2024116.08119.51116.08119.50119.302.30%2,100
Nov 26, 2024116.99118.57116.81116.81116.610.70%1,946
Nov 25, 2024116.35119.25116.00116.00115.81-0.64%6,430
Nov 22, 2024117.34117.34116.75116.75116.550.84%2,200
Nov 21, 2024115.78115.78115.78115.78115.59--
Nov 20, 2024118.38118.38115.77115.78115.59-2.20%3,004
Nov 19, 2024116.82118.38116.59118.38118.181.54%21,111
Nov 18, 2024119.94120.05116.59116.59116.39-1.00%1,700
Nov 15, 2024117.77117.77117.77117.77117.57--
Nov 14, 2024118.60118.60116.94117.77117.57-0.71%700
Nov 13, 2024118.94118.94118.50118.61118.41-0.12%901
Nov 12, 2024120.96120.97118.65118.75118.55-1.50%2,300
Nov 11, 2024119.88121.42119.88120.56120.36-1.93%800
Nov 8, 2024121.10122.93121.10122.93122.721.70%1,133
Nov 7, 2024118.24120.88118.24120.88120.680.19%324
Nov 6, 2024119.40120.65119.40120.65120.45-0.02%206
Nov 5, 2024120.68120.68120.68120.68120.48-25,850
Nov 4, 2024123.37123.37120.02120.68120.480.69%1,106
Nov 1, 2024118.16119.85118.16119.85119.652.40%217
Oct 31, 2024122.50122.50117.04117.04116.84-4.46%5,900
Oct 30, 2024122.98122.98122.50122.50122.29-1.46%438
Oct 29, 2024122.52124.45122.51124.32124.110.26%1,800
Oct 28, 2024124.00124.00124.00124.00123.79-12,975
Oct 25, 2024123.26124.00123.26124.00123.791.20%1,400
Oct 24, 2024123.42123.42122.52122.53122.32-542
Oct 23, 2024122.53122.53122.53122.53122.320.42%444
Oct 22, 2024125.66125.90122.02122.02121.82-1.04%1,913
Oct 21, 2024123.58123.58123.30123.30123.09-1.86%400
Oct 18, 2024124.83126.57124.19125.64125.432.98%3,926
Oct 17, 2024123.21123.23122.00122.00121.80-0.97%1,800
Oct 16, 2024122.48123.20122.46123.20122.990.60%2,200
Oct 15, 2024121.31122.46121.30122.46122.251.19%730
Oct 11, 2024122.91123.00121.00121.02120.82-1.59%4,413
Oct 10, 2024121.57122.98121.57122.98122.771.31%2,105
Oct 9, 2024121.39121.39121.39121.39121.190.24%104
Oct 8, 2024123.45123.45121.07121.10120.90-1.52%900
Oct 7, 2024122.97122.97122.97122.97122.761.97%124
Oct 4, 2024125.00125.00120.59120.59120.39-3.53%2,205
Oct 3, 2024125.00125.02125.00125.00124.790.40%3,200
Oct 2, 2024123.00124.50120.00124.50124.29-0.21%1,001
Oct 1, 2024123.00125.20123.00124.76124.551.01%1,500
Sep 30, 2024118.49123.51118.49123.51123.304.39%2,300
Sep 27, 2024124.00124.00116.58118.32118.12-6.89%12,700