Morguard Corporation (TSX:MRC)
Canada · Delayed Price · Currency is CAD 115.10
+0.23 (0.20%)
At close: Feb 23, 2026
Morguard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 116.00 | 116.00 | 114.58 | 115.10 | 115.10 | 0.20% | 2,250 |
| Feb 20, 2026 | 115.00 | 115.00 | 114.00 | 114.87 | 114.87 | 0.71% | 2,027 |
| Feb 19, 2026 | 115.00 | 115.00 | 114.06 | 114.06 | 114.06 | -0.72% | 1,603 |
| Feb 18, 2026 | 114.40 | 115.69 | 114.40 | 114.89 | 114.89 | 0.44% | 3,666 |
| Feb 17, 2026 | 115.66 | 115.66 | 114.06 | 114.39 | 114.39 | 0.29% | 572 |
| Feb 13, 2026 | 115.00 | 115.00 | 114.06 | 114.06 | 114.06 | -0.21% | 2,302 |
| Feb 12, 2026 | 115.01 | 115.01 | 114.23 | 114.30 | 114.30 | -0.93% | 502 |
| Feb 11, 2026 | 116.00 | 116.00 | 115.37 | 115.37 | 115.37 | -0.41% | 3,668 |
| Feb 10, 2026 | 115.99 | 116.00 | 115.85 | 115.85 | 115.85 | -0.12% | 1,436 |
| Feb 9, 2026 | 116.01 | 116.50 | 115.56 | 115.99 | 115.99 | -0.02% | 4,195 |
| Feb 6, 2026 | 116.10 | 116.60 | 116.00 | 116.01 | 116.01 | -0.21% | 9,067 |
| Feb 5, 2026 | 116.40 | 116.40 | 116.25 | 116.25 | 116.25 | -0.85% | 512 |
| Feb 4, 2026 | 118.02 | 118.02 | 117.20 | 117.25 | 117.25 | -0.72% | 3,177 |
| Feb 3, 2026 | 119.59 | 119.59 | 118.00 | 118.10 | 118.10 | -1.17% | 2,543 |
| 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 |