Morguard Corporation (TSX:MRC)
Canada · Delayed Price · Currency is CAD 116.48
+1.48 (1.29%)
At close: Dec 3, 2025
Morguard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | 1.29% | 235 |
| Dec 2, 2025 | 115.00 | 115.51 | 114.75 | 115.00 | 115.00 | 0.44% | 2,308 |
| Dec 1, 2025 | 115.00 | 115.31 | 114.50 | 114.50 | 114.50 | -0.43% | 1,239 |
| Nov 28, 2025 | 115.03 | 115.03 | 115.00 | 115.00 | 115.00 | - | 613 |
| Nov 26, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.47% | 315 |
| Nov 25, 2025 | 114.47 | 114.47 | 114.46 | 114.46 | 114.46 | 0.40% | 316 |
| Nov 24, 2025 | 113.51 | 114.00 | 113.51 | 114.00 | 114.00 | 0.76% | 2,314 |
| Nov 21, 2025 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | 1.43% | 307 |
| Nov 20, 2025 | 114.50 | 114.56 | 111.55 | 111.55 | 111.55 | -4.10% | 2,383 |
| Nov 19, 2025 | 116.00 | 116.32 | 115.15 | 116.32 | 116.32 | 0.97% | 1,789 |
| Nov 18, 2025 | 115.22 | 115.53 | 115.20 | 115.20 | 115.20 | -0.09% | 1,321 |
| Nov 17, 2025 | 115.18 | 115.75 | 115.18 | 115.30 | 115.30 | 0.10% | 1,087 |
| Nov 14, 2025 | 118.00 | 118.00 | 115.18 | 115.18 | 115.18 | -2.47% | 3,499 |
| Nov 13, 2025 | 118.25 | 118.25 | 118.00 | 118.10 | 118.10 | -0.13% | 2,600 |
| Nov 12, 2025 | 118.93 | 118.93 | 118.00 | 118.25 | 118.25 | 0.60% | 3,317 |
| Nov 11, 2025 | 117.49 | 118.72 | 117.49 | 117.54 | 117.54 | 0.46% | 2,811 |
| Nov 10, 2025 | 116.51 | 117.00 | 116.50 | 117.00 | 117.00 | 0.86% | 861 |
| Nov 7, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.01% | 180 |
| Nov 6, 2025 | 116.00 | 116.01 | 116.00 | 116.01 | 116.01 | -0.63% | 439 |
| Nov 5, 2025 | 114.00 | 116.78 | 114.00 | 116.75 | 116.75 | 0.21% | 696 |
| Nov 4, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 1.30% | 236 |
| Nov 3, 2025 | 115.98 | 116.00 | 115.01 | 115.01 | 115.01 | -1.13% | 2,443 |
| Oct 31, 2025 | 115.81 | 116.33 | 115.81 | 116.33 | 116.33 | 1.16% | 3,147 |
| Oct 30, 2025 | 115.01 | 115.01 | 115.00 | 115.00 | 115.00 | - | 589 |
| Oct 29, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.70% | 200 |
| Oct 28, 2025 | 113.67 | 114.40 | 113.67 | 114.20 | 114.20 | 0.18% | 1,308 |
| Oct 27, 2025 | 114.06 | 114.06 | 114.00 | 114.00 | 114.00 | -0.01% | 602 |
| Oct 24, 2025 | 114.36 | 114.36 | 114.01 | 114.01 | 114.01 | -0.34% | 208 |
| Oct 23, 2025 | 112.77 | 114.40 | 112.77 | 114.40 | 114.40 | 1.51% | 726 |
| Oct 22, 2025 | 114.50 | 114.58 | 112.70 | 112.70 | 112.70 | -1.57% | 3,602 |
| Oct 21, 2025 | 115.50 | 115.50 | 113.99 | 114.50 | 114.50 | -0.55% | 3,073 |
| Oct 20, 2025 | 116.59 | 116.59 | 115.13 | 115.13 | 115.13 | -0.38% | 733 |
| Oct 17, 2025 | 115.57 | 115.57 | 115.57 | 115.57 | 115.57 | 0.06% | 189 |
| Oct 16, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0.34% | 105 |
| Oct 15, 2025 | 115.75 | 115.75 | 115.11 | 115.11 | 115.11 | -0.52% | 597 |
| Oct 14, 2025 | 115.03 | 116.60 | 115.03 | 115.72 | 115.72 | 0.29% | 806 |
| Oct 10, 2025 | 115.15 | 115.50 | 115.02 | 115.38 | 115.38 | 0.22% | 1,602 |
| Oct 9, 2025 | 116.00 | 116.00 | 115.13 | 115.13 | 115.13 | -1.00% | 288 |
| Oct 8, 2025 | 115.63 | 116.29 | 115.61 | 116.29 | 116.29 | 0.26% | 548 |
| Oct 7, 2025 | 115.99 | 115.99 | 115.99 | 115.99 | 115.99 | -0.10% | 188 |
| Oct 6, 2025 | 115.20 | 116.11 | 115.20 | 116.11 | 116.11 | 0.79% | 1,707 |
| Oct 3, 2025 | 115.05 | 115.25 | 115.00 | 115.20 | 115.20 | 0.17% | 4,015 |
| Oct 2, 2025 | 115.03 | 115.03 | 115.00 | 115.00 | 115.00 | -0.03% | 2,100 |
| Oct 1, 2025 | 115.24 | 115.24 | 115.03 | 115.03 | 115.03 | -0.26% | 670 |
| Sep 30, 2025 | 116.02 | 116.02 | 115.00 | 115.33 | 115.33 | -0.05% | 707 |
| Sep 29, 2025 | 115.07 | 115.39 | 115.00 | 115.39 | 115.39 | 0.15% | 1,600 |
| Sep 26, 2025 | 115.50 | 115.50 | 115.22 | 115.22 | 115.22 | 0.19% | 261 |
| Sep 25, 2025 | 115.30 | 115.49 | 115.00 | 115.00 | 115.00 | -0.65% | 1,756 |
| Sep 24, 2025 | 115.43 | 116.20 | 115.30 | 115.75 | 115.75 | -0.01% | 3,389 |
| Sep 23, 2025 | 115.77 | 115.99 | 115.59 | 115.76 | 115.76 | 0.66% | 600 |