Skip to main content
logo
Morguard Corporation (TSX:MRC)
Canada flag Canada · Delayed Price · Currency is CAD
114.80
+0.05 (0.04%)
Aug 25, 2026, 3:59 PM EST

Morguard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026115.25115.40114.75114.75114.75-0.23%7,795
Aug 21, 2026115.51116.00115.01115.01115.01-0.38%2,183
Aug 20, 2026117.71118.00115.00115.45115.450.39%4,236
Aug 19, 2026116.64116.64114.75115.00115.000.22%8,661
Aug 18, 2026115.19116.13114.75114.75114.75-0.61%4,877
Aug 17, 2026115.46115.46115.46115.46115.460.58%534
Aug 14, 2026114.87116.61114.78114.79114.79-0.49%669
Aug 13, 2026115.11115.82115.11115.35115.350.40%2,673
Aug 12, 2026115.32115.53114.68114.89114.890.13%3,261
Aug 11, 2026114.80115.00114.71114.74114.740.65%1,191
Aug 10, 2026115.00115.00114.00114.00114.00-0.07%2,155
Aug 7, 2026115.10115.70114.08114.08114.08-0.20%2,324
Aug 6, 2026113.10115.86113.00114.31114.311.07%11,505
Aug 5, 2026114.01114.01113.10113.10113.10-0.79%864
Aug 4, 2026113.95114.01113.95114.00114.001.79%1,544
Jul 31, 2026115.10115.10112.00112.00112.00-2.52%1,478
Jul 30, 2026116.25116.85114.89114.89114.89-0.91%2,349
Jul 29, 2026116.55116.55115.50115.94115.94-0.48%2,445
Jul 28, 2026117.00117.94115.88116.50116.50-1.19%4,640
Jul 27, 2026118.51119.00117.90117.90117.90-0.04%1,078
Jul 24, 2026117.50118.28117.50117.95117.951.37%3,128
Jul 23, 2026117.00117.02116.20116.36116.36-1.39%7,046
Jul 22, 2026117.07118.44117.07118.00118.000.77%3,836
Jul 21, 2026117.28118.00117.02117.10117.10-0.13%1,019
Jul 20, 2026120.00120.00117.11117.25117.25-0.64%5,363
Jul 17, 2026118.15118.15118.00118.00118.00-0.79%1,244
Jul 16, 2026118.10119.00117.50118.94118.94-0.84%4,033
Jul 15, 2026120.21120.21119.95119.95119.95-0.12%2,612
Jul 14, 2026120.81121.35120.10120.10120.10-1.03%3,701
Jul 13, 2026120.67121.63120.67121.35121.350.29%2,061
Jul 10, 2026120.84121.00120.80121.00121.00-2.09%1,095
Jul 6, 2026123.58123.58123.58123.58123.582.05%101
Jul 3, 2026122.00122.00121.10121.10121.10-0.74%1,050
Jul 2, 2026122.07123.80122.00122.00122.00-1.95%567
Jun 30, 2026122.00124.43122.00124.43124.431.99%586
Jun 29, 2026121.99122.00121.99122.00122.00-464
Jun 26, 2026121.91122.00121.90122.00122.000.73%615
Jun 25, 2026121.12121.12121.11121.11121.110.02%388
Jun 23, 2026122.10122.10121.08121.09121.09-0.41%2,558
Jun 22, 2026121.59121.59121.59121.59121.59-2.69%166
Jun 19, 2026125.81125.81124.95124.95124.952.02%292
Jun 18, 2026122.48122.48122.48122.48122.48-2.68%276
Jun 16, 2026123.99125.85123.99125.85125.853.16%502
Jun 15, 2026122.00122.00122.00122.00122.000.99%117
Jun 12, 2026121.85122.00121.00121.00120.80-1,639
Jun 10, 2026121.02121.02121.00121.00120.80-0.01%585
Jun 8, 2026121.95122.00121.01121.01120.81-0.81%1,315
Jun 5, 2026122.00122.00121.75122.00121.80-1,006
Jun 4, 2026122.00122.00122.00122.00121.800.39%211
Jun 3, 2026120.86122.00120.49121.53121.332.62%5,511