Skip to main content
logo
Morguard Corporation (TSX:MRC)
Canada flag Canada · Delayed Price · Currency is CAD
125.29
+2.37 (1.93%)
May 15, 2026, 3:59 PM EST

Morguard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026122.50125.78122.25125.29125.291.93%2,133
May 14, 2026122.15123.33122.15122.92122.920.96%2,367
May 13, 2026125.16125.16121.75121.75121.75-2.47%1,824
May 12, 2026125.37125.37124.83124.83124.83-0.01%1,704
May 11, 2026124.88127.40122.36124.84124.841.50%1,914
May 8, 2026121.00124.95120.31122.99122.992.27%3,980
May 7, 2026120.93120.93120.26120.26120.261.80%325
May 6, 2026120.15120.15118.02118.13118.13-1.68%826
May 4, 2026120.00120.68120.00120.15120.15-0.29%1,211
Apr 30, 2026117.52120.59117.52120.50120.501.43%5,229
Apr 29, 2026120.94120.94118.00118.80118.80-0.59%599
Apr 28, 2026118.00119.50118.00119.50119.501.43%933
Apr 27, 2026120.88120.88117.82117.82117.82-2.53%940
Apr 24, 2026120.66120.88120.66120.88120.883.86%541
Apr 23, 2026116.39116.39116.39116.39116.39-3.38%101
Apr 21, 2026120.02120.46119.50120.46120.460.33%2,526
Apr 20, 2026120.50120.50120.06120.06120.06-1.17%219
Apr 17, 2026118.45121.48118.45121.48121.483.25%10,552
Apr 16, 2026117.92117.92117.66117.66117.66-0.37%825
Apr 15, 2026116.21118.10116.21118.10118.101.63%3,570
Apr 14, 2026116.31116.31115.58116.21116.210.09%3,939
Apr 13, 2026116.10116.10116.10116.10116.100.21%462
Apr 10, 2026116.00117.00115.86115.86115.860.02%1,348
Apr 9, 2026115.84115.84115.84115.84115.840.46%114
Apr 8, 2026115.31115.31115.31115.31115.310.21%137
Apr 7, 2026115.32116.00115.05115.07115.07-0.37%1,700
Apr 6, 2026115.01115.50115.01115.50115.50-0.63%231
Apr 2, 2026114.86117.14114.86116.23116.230.63%2,396
Apr 1, 2026115.51115.51115.50115.50115.500.57%502
Mar 31, 2026114.94115.58114.70114.85114.850.09%4,696
Mar 30, 2026115.76116.00114.75114.75114.75-0.30%3,903
Mar 27, 2026115.09115.09115.09115.09115.09-0.66%200
Mar 26, 2026115.25117.18115.25115.85115.850.52%8,801
Mar 25, 2026115.05115.50115.05115.25115.250.17%656
Mar 24, 2026114.77115.07114.77115.05115.050.25%593
Mar 23, 2026114.76115.02114.76114.76114.760.01%2,533
Mar 20, 2026115.69115.80114.75114.75114.75-0.23%12,176
Mar 19, 2026114.76115.02114.76115.02115.02-0.43%1,201
Mar 18, 2026115.00115.73114.76115.52115.520.66%7,702
Mar 17, 2026114.68115.73114.68114.76114.76-0.60%5,730
Mar 16, 2026115.26115.50114.90115.45115.450.17%10,288
Mar 13, 2026115.00115.25115.00115.25115.050.22%2,319
Mar 12, 2026115.50115.50115.00115.00114.80-0.39%2,409
Mar 11, 2026115.80115.80115.45115.45115.25-0.04%1,894
Mar 10, 2026115.70115.80115.49115.50115.300.20%2,514
Mar 9, 2026115.40115.40114.95115.27115.070.23%5,579
Mar 6, 2026115.00115.30115.00115.00114.80-0.18%3,008
Mar 5, 2026115.02115.21115.00115.21115.010.52%2,554
Mar 4, 2026115.00115.00114.61114.61114.41-0.92%4,061
Mar 3, 2026115.79115.80114.50115.68115.480.42%3,635