Skip to main content
Morguard North American Residential Real Estate Investment Trust (TSX:MRG.UN)
Canada flag Canada · Delayed Price · Currency is CAD
17.27
+0.06 (0.35%)
May 2, 2025, 4:00 PM EDT

TSX:MRG.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202517.1917.4717.1217.2717.270.35%12,317
May 1, 202516.4717.2716.4717.2117.212.99%15,526
Apr 30, 202516.6016.7916.4616.7116.71-0.24%10,909
Apr 29, 202516.6316.8716.6316.7516.690.30%12,184
Apr 28, 202516.8117.0016.6816.7016.64-0.77%11,038
Apr 25, 202516.8917.0316.6716.8316.770.48%50,345
Apr 24, 202516.2216.8116.2216.7516.690.84%15,077
Apr 23, 202516.7516.8916.6116.6116.55-0.30%26,431
Apr 22, 202516.8116.8916.6016.6616.600.18%16,000
Apr 21, 202516.9216.9216.3716.6316.57-1.19%15,591
Apr 17, 202516.5616.9116.5416.8316.772.37%14,132
Apr 16, 202516.2316.7516.2316.4416.380.49%16,559
Apr 15, 202516.1416.5716.1416.3616.30-0.37%12,130
Apr 14, 202516.4216.5016.1916.4216.362.05%15,250
Apr 11, 202515.5716.2415.5716.0916.030.94%29,124
Apr 10, 202516.7716.7715.7015.9415.88-3.34%21,926
Apr 9, 202515.3116.4914.8816.4916.435.84%400,632
Apr 8, 202515.8216.0715.3915.5815.52-1.39%53,718
Apr 7, 202516.2616.2715.3515.8015.74-3.25%76,363
Apr 4, 202517.0917.0916.3316.3316.27-4.45%53,058
Apr 3, 202517.0217.4817.0217.0917.03-1.84%18,786
Apr 2, 202517.5317.5317.3717.4117.34-0.23%17,827
Apr 1, 202517.1317.5517.1317.4517.380.52%50,434
Mar 31, 202517.0717.4917.0717.3617.290.40%20,836
Mar 28, 202517.1817.4717.1817.2917.23-1.09%85,506
Mar 27, 202517.4317.6417.4317.4817.420.46%10,146
Mar 26, 202517.3717.6317.3617.4017.340.35%14,631
Mar 25, 202517.6917.7217.3017.3417.28-1.70%15,020
Mar 24, 202517.3917.6417.3917.6417.581.67%22,798
Mar 21, 202517.3417.3917.0117.3517.29-0.12%27,903
Mar 20, 202516.9617.3916.9617.3717.311.52%20,289
Mar 19, 202516.8717.2016.8717.1117.050.47%18,228
Mar 18, 202517.2417.2416.9017.0316.97-1.05%12,034
Mar 17, 202517.3317.3417.1417.2117.150.12%23,057
Mar 14, 202516.8917.3516.8917.1917.131.54%26,595
Mar 13, 202517.0217.1116.8416.9316.87-0.18%167,060
Mar 12, 202516.8617.1216.8516.9616.900.95%60,341
Mar 11, 202516.8916.9816.7216.8016.74-0.53%30,777
Mar 10, 202517.1017.2116.8516.8916.83-1.97%52,950
Mar 7, 202517.3617.3917.0617.2317.170.35%26,299
Mar 6, 202517.4517.5517.0917.1717.11-2.83%34,180
Mar 5, 202517.3617.7517.3617.6717.612.20%32,873
Mar 4, 202516.9517.4116.5517.2917.232.79%255,724
Mar 3, 202516.5816.9116.5816.8216.761.02%27,542
Feb 28, 202516.4516.6616.4016.6516.590.48%608,908
Feb 27, 202516.7716.7716.5316.5716.45-0.84%35,637
Feb 26, 202516.5916.7916.5716.7116.591.27%49,484
Feb 25, 202516.3216.6316.3116.5016.380.73%46,485
Feb 24, 202516.4016.5916.3316.3816.26-0.79%36,353
Feb 21, 202516.7816.7816.4016.5116.39-0.54%38,885