Morguard Corporation (TSX:MRC)
Canada · Delayed Price · Currency is CAD 115.01
+0.88 (0.77%)
Sep 14, 2026, 3:59 PM EST
Morguard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 114.26 | 115.17 | 114.16 | 115.01 | 115.01 | 0.77% | 9,315 |
| Sep 11, 2026 | 114.05 | 115.00 | 114.01 | 114.13 | 114.13 | -0.76% | 1,312 |
| Sep 10, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 1,827 |
| Sep 9, 2026 | 114.07 | 114.11 | 114.00 | 114.00 | 114.00 | -0.42% | 6,001 |
| Sep 8, 2026 | 114.26 | 114.48 | 114.10 | 114.48 | 114.48 | -0.06% | 4,843 |
| Sep 4, 2026 | 114.70 | 114.91 | 114.55 | 114.55 | 114.55 | -0.02% | 990 |
| Sep 3, 2026 | 114.57 | 115.00 | 114.57 | 114.57 | 114.57 | 0.28% | 386 |
| Sep 2, 2026 | 114.50 | 114.83 | 114.25 | 114.25 | 114.25 | -0.18% | 3,869 |
| Sep 1, 2026 | 114.26 | 114.46 | 114.26 | 114.46 | 114.46 | 0.14% | 4,426 |
| Aug 31, 2026 | 114.34 | 114.58 | 114.00 | 114.30 | 114.30 | -0.09% | 102,339 |
| Aug 28, 2026 | 114.25 | 115.19 | 114.25 | 114.40 | 114.40 | 0.14% | 2,137 |
| Aug 27, 2026 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | -0.44% | 100 |
| Aug 26, 2026 | 114.75 | 115.24 | 114.75 | 114.75 | 114.75 | -0.04% | 8,278 |
| Aug 25, 2026 | 114.85 | 114.85 | 114.80 | 114.80 | 114.80 | 0.04% | 1,399 |
| Aug 24, 2026 | 115.25 | 115.40 | 114.75 | 114.75 | 114.75 | -0.23% | 7,795 |
| Aug 21, 2026 | 115.51 | 116.00 | 115.01 | 115.01 | 115.01 | -0.38% | 2,183 |
| Aug 20, 2026 | 117.71 | 118.00 | 115.00 | 115.45 | 115.45 | 0.39% | 4,236 |
| Aug 19, 2026 | 116.64 | 116.64 | 114.75 | 115.00 | 115.00 | 0.22% | 8,661 |
| Aug 18, 2026 | 115.19 | 116.13 | 114.75 | 114.75 | 114.75 | -0.61% | 4,877 |
| Aug 17, 2026 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | 0.58% | 534 |
| Aug 14, 2026 | 114.87 | 116.61 | 114.78 | 114.79 | 114.79 | -0.49% | 669 |
| Aug 13, 2026 | 115.11 | 115.82 | 115.11 | 115.35 | 115.35 | 0.40% | 2,673 |
| Aug 12, 2026 | 115.32 | 115.53 | 114.68 | 114.89 | 114.89 | 0.13% | 3,261 |
| Aug 11, 2026 | 114.80 | 115.00 | 114.71 | 114.74 | 114.74 | 0.65% | 1,191 |
| Aug 10, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.07% | 2,155 |
| Aug 7, 2026 | 115.10 | 115.70 | 114.08 | 114.08 | 114.08 | -0.20% | 2,324 |
| Aug 6, 2026 | 113.10 | 115.86 | 113.00 | 114.31 | 114.31 | 1.07% | 11,505 |
| Aug 5, 2026 | 114.01 | 114.01 | 113.10 | 113.10 | 113.10 | -0.79% | 864 |
| 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 |