Morguard Corporation (TSX:MRC)
Canada · Delayed Price · Currency is CAD 116.96
+0.16 (0.14%)
Sep 12, 2025, 4:00 PM EDT
Morguard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 116.35 | 116.96 | 116.20 | 116.96 | 116.96 | 0.14% | 4,198 |
| Sep 11, 2025 | 116.95 | 116.95 | 116.80 | 116.80 | 116.80 | 0.24% | 243 |
| Sep 10, 2025 | 117.00 | 117.87 | 116.52 | 116.52 | 116.52 | -0.01% | 1,108 |
| Sep 9, 2025 | 115.56 | 116.74 | 115.56 | 116.53 | 116.53 | 1.10% | 1,400 |
| Sep 8, 2025 | 117.03 | 117.04 | 115.26 | 115.26 | 115.26 | -2.26% | 3,416 |
| Sep 5, 2025 | 117.38 | 117.93 | 117.35 | 117.93 | 117.93 | 0.14% | 742 |
| Sep 4, 2025 | 117.76 | 117.76 | 117.76 | 117.76 | 117.76 | 0.39% | 605 |
| Sep 3, 2025 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - | - |
| Sep 2, 2025 | 117.02 | 117.51 | 117.02 | 117.30 | 117.30 | 0.24% | 809 |
| Aug 29, 2025 | 117.52 | 117.52 | 117.02 | 117.02 | 117.02 | -0.41% | 1,147 |
| Aug 28, 2025 | 118.25 | 118.25 | 117.50 | 117.50 | 117.50 | -0.05% | 1,700 |
| Aug 27, 2025 | 118.00 | 118.00 | 117.56 | 117.56 | 117.56 | 0.05% | 303 |
| Aug 26, 2025 | 117.51 | 117.69 | 117.50 | 117.50 | 117.50 | -0.01% | 12,800 |
| Aug 25, 2025 | 118.27 | 118.27 | 117.51 | 117.51 | 117.51 | -0.03% | 843 |
| Aug 22, 2025 | 116.99 | 117.55 | 116.97 | 117.55 | 117.55 | 0.49% | 2,939 |
| Aug 21, 2025 | 117.06 | 117.06 | 116.98 | 116.98 | 116.98 | -0.06% | 433 |
| Aug 20, 2025 | 117.75 | 117.75 | 117.05 | 117.05 | 117.05 | -0.60% | 4,500 |
| Aug 19, 2025 | 117.75 | 117.98 | 117.55 | 117.76 | 117.76 | 0.14% | 845 |
| Aug 18, 2025 | 117.74 | 117.75 | 117.03 | 117.60 | 117.60 | -0.13% | 3,800 |
| Aug 15, 2025 | 117.77 | 118.30 | 117.75 | 117.75 | 117.75 | - | 2,100 |
| Aug 14, 2025 | 118.48 | 118.50 | 117.75 | 117.75 | 117.75 | - | 2,616 |
| Aug 13, 2025 | 118.00 | 118.00 | 117.75 | 117.75 | 117.75 | -0.62% | 1,311 |
| Aug 12, 2025 | 117.32 | 118.49 | 117.32 | 118.49 | 118.49 | 0.55% | 400 |
| Aug 11, 2025 | 117.84 | 117.84 | 117.84 | 117.84 | 117.84 | - | - |
| Aug 8, 2025 | 118.00 | 118.00 | 117.84 | 117.84 | 117.84 | -0.14% | 3,623 |
| Aug 7, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.09% | 1,100 |
| Aug 6, 2025 | 118.77 | 118.77 | 118.11 | 118.11 | 118.11 | 0.09% | 300 |
| Aug 5, 2025 | 118.85 | 118.85 | 118.00 | 118.00 | 118.00 | -0.72% | 400 |
| Aug 1, 2025 | 118.00 | 118.85 | 118.00 | 118.85 | 118.85 | 0.54% | 1,036 |
| Jul 31, 2025 | 118.11 | 118.75 | 118.00 | 118.21 | 118.21 | 0.18% | 1,042 |
| Jul 30, 2025 | 118.75 | 118.95 | 118.00 | 118.00 | 118.00 | 0.15% | 1,000 |
| Jul 29, 2025 | 118.70 | 118.84 | 117.82 | 117.82 | 117.82 | -0.57% | 929 |
| Jul 28, 2025 | 118.77 | 118.77 | 117.30 | 118.50 | 118.50 | 0.42% | 700 |
| Jul 25, 2025 | 117.10 | 118.01 | 117.10 | 118.00 | 118.00 | 0.76% | 714 |
| Jul 24, 2025 | 117.11 | 117.11 | 117.11 | 117.11 | 117.11 | 0.01% | 488 |
| Jul 23, 2025 | 117.10 | 117.22 | 117.10 | 117.10 | 117.10 | 1.06% | 1,245 |
| Jul 22, 2025 | 115.56 | 116.50 | 115.45 | 115.87 | 115.87 | -0.54% | 4,800 |
| Jul 21, 2025 | 116.74 | 116.74 | 115.81 | 116.50 | 116.50 | -2.29% | 5,600 |
| Jul 18, 2025 | 119.23 | 119.23 | 119.23 | 119.23 | 119.23 | 0.19% | 129 |
| Jul 17, 2025 | 119.70 | 119.70 | 118.01 | 119.00 | 119.00 | -0.58% | 900 |
| Jul 16, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - | - |
| Jul 15, 2025 | 121.00 | 121.00 | 119.70 | 119.70 | 119.70 | -1.59% | 700 |
| Jul 14, 2025 | 121.27 | 121.63 | 121.27 | 121.63 | 121.63 | 2.68% | 807 |
| Jul 11, 2025 | 120.10 | 120.12 | 118.46 | 118.46 | 118.46 | 0.01% | 900 |
| Jul 10, 2025 | 118.73 | 120.00 | 118.45 | 118.45 | 118.45 | 0.38% | 3,343 |
| Jul 9, 2025 | 116.05 | 118.50 | 116.05 | 118.00 | 118.00 | 0.18% | 1,403 |
| Jul 8, 2025 | 117.79 | 117.79 | 117.79 | 117.79 | 117.79 | - | - |
| Jul 7, 2025 | 117.26 | 117.79 | 117.26 | 117.79 | 117.79 | -0.17% | 300 |
| Jul 4, 2025 | 117.35 | 117.99 | 117.35 | 117.99 | 117.99 | 1.30% | 1,300 |
| Jul 3, 2025 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | -0.41% | 107 |