Morguard Corporation (TSX:MRC)
Canada · Delayed Price · Currency is CAD 114.01
+0.01 (0.01%)
Aug 5, 2026, 12:27 PM EST
Morguard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 113.95 | 114.01 | 113.95 | 114.00 | 114.00 | 1.79% | 1,544 |
| Jul 31, 2026 | 115.10 | 115.10 | 112.00 | 112.00 | 112.00 | -2.52% | 1,478 |
| Jul 30, 2026 | 116.25 | 116.85 | 114.89 | 114.89 | 114.89 | -0.91% | 2,349 |
| Jul 29, 2026 | 116.55 | 116.55 | 115.50 | 115.94 | 115.94 | -0.48% | 2,445 |
| Jul 28, 2026 | 117.00 | 117.94 | 115.88 | 116.50 | 116.50 | -1.19% | 4,640 |
| Jul 27, 2026 | 118.51 | 119.00 | 117.90 | 117.90 | 117.90 | -0.04% | 1,078 |
| Jul 24, 2026 | 117.50 | 118.28 | 117.50 | 117.95 | 117.95 | 1.37% | 3,128 |
| Jul 23, 2026 | 117.00 | 117.02 | 116.20 | 116.36 | 116.36 | -1.39% | 7,046 |
| Jul 22, 2026 | 117.07 | 118.44 | 117.07 | 118.00 | 118.00 | 0.77% | 3,836 |
| Jul 21, 2026 | 117.28 | 118.00 | 117.02 | 117.10 | 117.10 | -0.13% | 1,019 |
| Jul 20, 2026 | 120.00 | 120.00 | 117.11 | 117.25 | 117.25 | -0.64% | 5,363 |
| Jul 17, 2026 | 118.15 | 118.15 | 118.00 | 118.00 | 118.00 | -0.79% | 1,244 |
| Jul 16, 2026 | 118.10 | 119.00 | 117.50 | 118.94 | 118.94 | -0.84% | 4,033 |
| Jul 15, 2026 | 120.21 | 120.21 | 119.95 | 119.95 | 119.95 | -0.12% | 2,612 |
| Jul 14, 2026 | 120.81 | 121.35 | 120.10 | 120.10 | 120.10 | -1.03% | 3,701 |
| Jul 13, 2026 | 120.67 | 121.63 | 120.67 | 121.35 | 121.35 | 0.29% | 2,061 |
| Jul 10, 2026 | 120.84 | 121.00 | 120.80 | 121.00 | 121.00 | -2.09% | 1,095 |
| Jul 6, 2026 | 123.58 | 123.58 | 123.58 | 123.58 | 123.58 | 2.05% | 101 |
| Jul 3, 2026 | 122.00 | 122.00 | 121.10 | 121.10 | 121.10 | -0.74% | 1,050 |
| Jul 2, 2026 | 122.07 | 123.80 | 122.00 | 122.00 | 122.00 | -1.95% | 567 |
| Jun 30, 2026 | 122.00 | 124.43 | 122.00 | 124.43 | 124.43 | 1.99% | 586 |
| Jun 29, 2026 | 121.99 | 122.00 | 121.99 | 122.00 | 122.00 | - | 464 |
| Jun 26, 2026 | 121.91 | 122.00 | 121.90 | 122.00 | 122.00 | 0.73% | 615 |
| Jun 25, 2026 | 121.12 | 121.12 | 121.11 | 121.11 | 121.11 | 0.02% | 388 |
| Jun 23, 2026 | 122.10 | 122.10 | 121.08 | 121.09 | 121.09 | -0.41% | 2,558 |
| Jun 22, 2026 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | -2.69% | 166 |
| Jun 19, 2026 | 125.81 | 125.81 | 124.95 | 124.95 | 124.95 | 2.02% | 292 |
| Jun 18, 2026 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | -2.68% | 276 |
| Jun 16, 2026 | 123.99 | 125.85 | 123.99 | 125.85 | 125.85 | 3.16% | 502 |
| Jun 15, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.99% | 117 |
| Jun 12, 2026 | 121.85 | 122.00 | 121.00 | 121.00 | 120.80 | - | 1,639 |
| Jun 10, 2026 | 121.02 | 121.02 | 121.00 | 121.00 | 120.80 | -0.01% | 585 |
| Jun 8, 2026 | 121.95 | 122.00 | 121.01 | 121.01 | 120.81 | -0.81% | 1,315 |
| Jun 5, 2026 | 122.00 | 122.00 | 121.75 | 122.00 | 121.80 | - | 1,006 |
| Jun 4, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.80 | 0.39% | 211 |
| Jun 3, 2026 | 120.86 | 122.00 | 120.49 | 121.53 | 121.33 | 2.62% | 5,511 |
| Jun 2, 2026 | 119.00 | 119.00 | 118.43 | 118.43 | 118.23 | -2.12% | 760 |
| Jun 1, 2026 | 118.28 | 121.50 | 118.02 | 121.00 | 120.80 | 2.52% | 2,825 |
| May 29, 2026 | 119.78 | 120.00 | 118.02 | 118.02 | 117.82 | -1.49% | 4,411 |
| May 28, 2026 | 120.80 | 120.89 | 118.00 | 119.80 | 119.60 | -1.29% | 1,933 |
| May 27, 2026 | 120.01 | 121.37 | 120.00 | 121.37 | 121.17 | 0.31% | 1,036 |
| May 26, 2026 | 121.50 | 121.50 | 121.00 | 121.00 | 120.80 | 0.49% | 293 |
| May 22, 2026 | 120.54 | 120.54 | 120.41 | 120.41 | 120.21 | -0.49% | 210 |
| May 21, 2026 | 121.72 | 122.16 | 121.00 | 121.00 | 120.80 | -0.34% | 921 |
| May 20, 2026 | 123.00 | 124.00 | 121.41 | 121.41 | 121.21 | -1.29% | 3,255 |
| May 19, 2026 | 121.63 | 123.00 | 121.63 | 123.00 | 122.80 | -1.83% | 1,863 |
| May 15, 2026 | 122.50 | 125.78 | 122.25 | 125.29 | 125.08 | 1.93% | 2,133 |
| May 14, 2026 | 122.15 | 123.33 | 122.15 | 122.92 | 122.72 | 0.96% | 2,367 |
| May 13, 2026 | 125.16 | 125.16 | 121.75 | 121.75 | 121.55 | -2.47% | 1,824 |
| May 12, 2026 | 125.37 | 125.37 | 124.83 | 124.83 | 124.62 | -0.01% | 1,704 |