Morguard North American Residential Real Estate Investment Trust (TSX:MRG.UN)
Canada
· Delayed Price · Currency is CAD 18.33
-0.01 (-0.05%)
Jun 27, 2025, 4:00 PM EDT
TSX:MRG.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 18.49 | 18.67 | 18.12 | 18.33 | 18.33 | -0.05% | 21,202 |
| Jun 26, 2025 | 18.16 | 18.35 | 18.12 | 18.34 | 18.34 | 0.77% | 18,315 |
| Jun 25, 2025 | 18.27 | 18.27 | 18.11 | 18.20 | 18.20 | -0.60% | 19,684 |
| Jun 24, 2025 | 18.09 | 18.31 | 18.04 | 18.31 | 18.31 | 1.50% | 21,197 |
| Jun 23, 2025 | 18.25 | 18.29 | 18.04 | 18.04 | 18.04 | -1.15% | 24,590 |
| Jun 20, 2025 | 18.54 | 18.54 | 18.20 | 18.25 | 18.25 | -1.35% | 12,381 |
| Jun 19, 2025 | 18.06 | 18.50 | 18.04 | 18.50 | 18.50 | 1.76% | 9,085 |
| Jun 18, 2025 | 18.14 | 18.33 | 18.14 | 18.18 | 18.18 | -0.11% | 6,773 |
| Jun 17, 2025 | 18.33 | 18.33 | 18.13 | 18.20 | 18.20 | -0.82% | 4,773 |
| Jun 16, 2025 | 18.44 | 18.52 | 18.26 | 18.35 | 18.35 | 0.11% | 9,068 |
| Jun 13, 2025 | 18.66 | 18.66 | 18.33 | 18.33 | 18.33 | -1.72% | 28,155 |
| Jun 12, 2025 | 18.55 | 18.80 | 18.46 | 18.65 | 18.65 | 0.54% | 14,370 |
| Jun 11, 2025 | 18.69 | 18.71 | 18.55 | 18.55 | 18.55 | -0.70% | 11,492 |
| Jun 10, 2025 | 18.40 | 18.68 | 18.40 | 18.68 | 18.68 | 1.63% | 108,387 |
| Jun 9, 2025 | 18.40 | 18.55 | 18.30 | 18.38 | 18.38 | -0.22% | 18,983 |
| Jun 6, 2025 | 18.36 | 18.45 | 18.32 | 18.42 | 18.42 | 0.11% | 5,475 |
| Jun 5, 2025 | 18.56 | 18.56 | 18.30 | 18.40 | 18.40 | -0.33% | 15,418 |
| Jun 4, 2025 | 18.45 | 18.54 | 18.33 | 18.46 | 18.46 | -0.11% | 14,698 |
| Jun 3, 2025 | 18.11 | 18.48 | 18.11 | 18.48 | 18.48 | 1.99% | 6,043 |
| Jun 2, 2025 | 17.87 | 18.26 | 17.87 | 18.12 | 18.12 | -0.71% | 8,567 |
| May 30, 2025 | 18.01 | 18.39 | 18.01 | 18.25 | 18.25 | -0.87% | 9,332 |
| May 29, 2025 | 18.41 | 18.75 | 18.38 | 18.41 | 18.35 | - | 22,652 |
| May 28, 2025 | 18.06 | 18.42 | 17.91 | 18.41 | 18.35 | 1.60% | 25,887 |
| May 27, 2025 | 17.78 | 18.29 | 17.75 | 18.12 | 18.06 | 2.84% | 132,085 |
| May 26, 2025 | 17.18 | 17.65 | 17.18 | 17.62 | 17.56 | 2.44% | 10,340 |
| May 23, 2025 | 17.25 | 17.35 | 17.14 | 17.20 | 17.14 | -0.23% | 15,458 |
| May 22, 2025 | 17.35 | 17.42 | 17.24 | 17.24 | 17.18 | -0.58% | 11,449 |
| May 21, 2025 | 17.54 | 17.57 | 17.34 | 17.34 | 17.28 | -1.14% | 16,055 |
| May 20, 2025 | 17.65 | 17.80 | 17.54 | 17.54 | 17.48 | 0.23% | 18,539 |
| May 16, 2025 | 17.50 | 17.73 | 17.46 | 17.50 | 17.44 | 0.57% | 5,982 |
| May 15, 2025 | 17.34 | 17.54 | 17.34 | 17.40 | 17.34 | - | 14,522 |
| May 14, 2025 | 17.70 | 17.70 | 17.37 | 17.40 | 17.34 | -0.68% | 15,816 |
| May 13, 2025 | 17.78 | 17.78 | 17.43 | 17.52 | 17.46 | -0.79% | 19,701 |
| May 12, 2025 | 17.75 | 17.79 | 17.42 | 17.66 | 17.60 | 1.49% | 16,920 |
| May 9, 2025 | 17.14 | 17.45 | 17.14 | 17.40 | 17.34 | 0.23% | 15,682 |
| May 8, 2025 | 17.22 | 17.38 | 17.20 | 17.36 | 17.30 | 0.06% | 190,318 |
| May 7, 2025 | 17.27 | 17.39 | 17.25 | 17.35 | 17.29 | 0.35% | 18,802 |
| May 6, 2025 | 17.26 | 17.47 | 17.24 | 17.29 | 17.23 | -0.12% | 16,148 |
| May 5, 2025 | 17.49 | 17.49 | 17.25 | 17.31 | 17.25 | 0.23% | 11,191 |
| May 2, 2025 | 17.19 | 17.47 | 17.12 | 17.27 | 17.21 | 0.35% | 12,317 |
| May 1, 2025 | 16.47 | 17.27 | 16.47 | 17.21 | 17.15 | 2.99% | 15,526 |
| Apr 30, 2025 | 16.60 | 16.79 | 16.46 | 16.71 | 16.71 | -0.24% | 10,909 |
| Apr 29, 2025 | 16.63 | 16.87 | 16.63 | 16.75 | 16.69 | 0.30% | 12,184 |
| Apr 28, 2025 | 16.81 | 17.00 | 16.68 | 16.70 | 16.64 | -0.77% | 11,038 |
| Apr 25, 2025 | 16.89 | 17.03 | 16.67 | 16.83 | 16.77 | 0.48% | 50,345 |
| Apr 24, 2025 | 16.22 | 16.81 | 16.22 | 16.75 | 16.69 | 0.84% | 15,077 |
| Apr 23, 2025 | 16.75 | 16.89 | 16.61 | 16.61 | 16.55 | -0.30% | 26,431 |
| Apr 22, 2025 | 16.81 | 16.89 | 16.60 | 16.66 | 16.60 | 0.18% | 16,000 |
| Apr 21, 2025 | 16.92 | 16.92 | 16.37 | 16.63 | 16.57 | -1.19% | 15,591 |
| Apr 17, 2025 | 16.56 | 16.91 | 16.54 | 16.83 | 16.77 | 2.37% | 14,132 |