Morguard Corporation (TSX:MRC)
Canada · Delayed Price · Currency is CAD 115.13
-1.16 (-1.00%)
Oct 9, 2025, 3:59 PM EDT
Morguard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.25% | 114 |
| 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% | 200 |
| 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% | 700 |
| 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% | 300 |
| Sep 25, 2025 | 115.30 | 115.49 | 115.00 | 115.00 | 115.00 | -0.65% | 1,800 |
| Sep 24, 2025 | 115.43 | 116.20 | 115.30 | 115.75 | 115.75 | -0.01% | 3,400 |
| Sep 23, 2025 | 115.77 | 115.99 | 115.59 | 115.76 | 115.76 | 0.66% | 600 |
| Sep 22, 2025 | 116.75 | 116.75 | 115.00 | 115.00 | 115.00 | -1.40% | 1,832 |
| Sep 19, 2025 | 116.63 | 116.63 | 116.63 | 116.63 | 116.63 | -0.10% | 876 |
| Sep 18, 2025 | 117.00 | 117.50 | 116.75 | 116.75 | 116.75 | -1.24% | 1,106 |
| Sep 17, 2025 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | 0.78% | 147 |
| Sep 16, 2025 | 117.05 | 117.30 | 117.02 | 117.30 | 117.30 | 0.29% | 601 |
| Sep 15, 2025 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | - | 100 |
| Sep 12, 2025 | 116.35 | 116.96 | 116.20 | 116.96 | 116.76 | 0.14% | 4,200 |
| Sep 11, 2025 | 116.95 | 116.95 | 116.80 | 116.80 | 116.60 | 0.24% | 243 |
| Sep 10, 2025 | 117.00 | 117.87 | 116.52 | 116.52 | 116.32 | -0.01% | 1,108 |
| Sep 9, 2025 | 115.56 | 116.74 | 115.56 | 116.53 | 116.33 | 1.10% | 1,400 |
| Sep 8, 2025 | 117.03 | 117.04 | 115.26 | 115.26 | 115.06 | -2.26% | 3,416 |
| Sep 5, 2025 | 117.38 | 117.93 | 117.35 | 117.93 | 117.73 | 0.14% | 742 |
| Sep 4, 2025 | 117.76 | 117.76 | 117.76 | 117.76 | 117.56 | 0.39% | 605 |
| Sep 3, 2025 | 117.30 | 117.30 | 117.30 | 117.30 | 117.10 | - | - |
| Sep 2, 2025 | 117.02 | 117.51 | 117.02 | 117.30 | 117.10 | 0.24% | 809 |
| Aug 29, 2025 | 117.52 | 117.52 | 117.02 | 117.02 | 116.82 | -0.41% | 1,147 |
| Aug 28, 2025 | 118.25 | 118.25 | 117.50 | 117.50 | 117.30 | -0.05% | 1,700 |
| Aug 27, 2025 | 118.00 | 118.00 | 117.56 | 117.56 | 117.36 | 0.05% | 303 |
| Aug 26, 2025 | 117.51 | 117.69 | 117.50 | 117.50 | 117.30 | -0.01% | 12,800 |
| Aug 25, 2025 | 118.27 | 118.27 | 117.51 | 117.51 | 117.31 | -0.03% | 843 |
| Aug 22, 2025 | 116.99 | 117.55 | 116.97 | 117.55 | 117.35 | 0.49% | 2,939 |
| Aug 21, 2025 | 117.06 | 117.06 | 116.98 | 116.98 | 116.78 | -0.06% | 433 |
| Aug 20, 2025 | 117.75 | 117.75 | 117.05 | 117.05 | 116.85 | -0.60% | 4,500 |
| Aug 19, 2025 | 117.75 | 117.98 | 117.55 | 117.76 | 117.56 | 0.14% | 845 |
| Aug 18, 2025 | 117.74 | 117.75 | 117.03 | 117.60 | 117.40 | -0.13% | 3,800 |
| Aug 15, 2025 | 117.77 | 118.30 | 117.75 | 117.75 | 117.55 | - | 2,100 |
| Aug 14, 2025 | 118.48 | 118.50 | 117.75 | 117.75 | 117.55 | - | 2,616 |
| Aug 13, 2025 | 118.00 | 118.00 | 117.75 | 117.75 | 117.55 | -0.62% | 1,311 |
| Aug 12, 2025 | 117.32 | 118.49 | 117.32 | 118.49 | 118.29 | 0.55% | 400 |
| Aug 11, 2025 | 117.84 | 117.84 | 117.84 | 117.84 | 117.64 | - | - |
| Aug 8, 2025 | 118.00 | 118.00 | 117.84 | 117.84 | 117.64 | -0.14% | 3,623 |
| Aug 7, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.80 | -0.09% | 1,100 |
| Aug 6, 2025 | 118.77 | 118.77 | 118.11 | 118.11 | 117.91 | 0.09% | 300 |
| Aug 5, 2025 | 118.85 | 118.85 | 118.00 | 118.00 | 117.80 | -0.72% | 400 |
| Aug 1, 2025 | 118.00 | 118.85 | 118.00 | 118.85 | 118.65 | 0.54% | 1,036 |
| Jul 31, 2025 | 118.11 | 118.75 | 118.00 | 118.21 | 118.01 | 0.18% | 1,042 |
| Jul 30, 2025 | 118.75 | 118.95 | 118.00 | 118.00 | 117.80 | 0.15% | 1,000 |