Skip to main content
logo
Morguard North American Residential Real Estate Investment Trust (TSX:MRG.UN)
Canada flag Canada · Delayed Price · Currency is CAD
18.06
-0.21 (-1.15%)
Jan 23, 2026, 9:30 AM EST

TSX:MRG.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202618.1018.3718.1018.2718.270.22%20,804
Jan 21, 202618.0618.2318.0018.2318.230.22%42,814
Jan 20, 202618.2418.2418.0818.1918.19-0.27%30,561
Jan 19, 202618.2718.2818.1818.2418.24-0.49%12,573
Jan 16, 202618.1118.4318.1118.3318.330.66%24,629
Jan 15, 202618.2118.4218.2118.2118.210.05%51,277
Jan 14, 202618.1018.2718.1018.2018.200.50%24,883
Jan 13, 202618.1218.2218.0518.1118.11-0.49%26,906
Jan 12, 202618.1918.3218.1018.2018.200.05%28,507
Jan 9, 202618.1118.2818.0218.1918.190.94%30,873
Jan 8, 202617.7318.3417.7318.0218.02-1.15%56,013
Jan 7, 202617.7918.3117.7918.2318.232.01%39,485
Jan 6, 202617.8918.0717.8017.8717.870.68%48,469
Jan 5, 202617.2617.8717.2617.7517.752.19%48,121
Jan 2, 202617.3817.3817.2717.3717.37-6,779
Dec 31, 202517.4017.4017.2317.3717.370.17%11,732
Dec 30, 202517.2917.3817.2517.3417.270.46%2,635
Dec 29, 202517.1317.4617.1317.2617.190.12%11,328
Dec 24, 202517.2717.3417.1817.2417.17-0.29%37,528
Dec 23, 202517.3717.4017.2617.2917.22-0.35%10,936
Dec 22, 202517.0217.5617.0217.3517.28-0.57%24,001
Dec 19, 202517.5017.6217.4417.4517.38-0.80%20,400
Dec 18, 202517.4917.5917.4217.5917.520.69%14,338
Dec 17, 202517.2117.5017.2117.4717.401.63%12,872
Dec 16, 202517.1617.2417.0417.1917.120.76%25,726
Dec 15, 202516.9017.0816.8517.0617.00-0.23%19,369
Dec 12, 202516.9217.1316.8217.1017.042.40%38,401
Dec 11, 202517.1517.1516.7016.7016.64-0.77%17,715
Dec 10, 202516.6216.9116.6216.8316.771.39%34,632
Dec 9, 202516.4416.6716.3716.6016.540.67%24,603
Dec 8, 202516.6216.6216.3116.4916.43-0.36%27,755
Dec 5, 202516.7016.7116.5016.5516.49-1.19%56,892
Dec 4, 202516.7616.8516.7516.7516.69-0.42%32,248
Dec 3, 202516.8316.9316.7916.8216.760.12%21,332
Dec 2, 202516.9617.0716.7816.8016.74-1.41%57,339
Dec 1, 202517.1417.2816.9917.0416.98-0.64%22,517
Nov 28, 202517.4017.8517.1417.1517.080.59%26,815
Nov 27, 202517.8817.8816.9717.0516.920.65%22,702
Nov 26, 202516.8217.0016.7416.9416.81-0.29%24,455
Nov 25, 202516.8517.1116.7516.9916.860.59%234,059
Nov 24, 202517.1517.1616.8216.8916.76-0.65%18,448
Nov 21, 202516.7417.0916.7417.0016.871.19%11,008
Nov 20, 202516.8217.0316.8016.8016.67-0.12%33,620
Nov 19, 202517.1417.1416.8216.8216.69-0.94%55,628
Nov 18, 202517.0017.0816.9516.9816.85-0.06%57,652
Nov 17, 202517.4117.4116.9316.9916.86-2.52%95,769
Nov 14, 202517.2117.4317.1517.4317.301.16%20,259
Nov 13, 202517.3317.3717.2317.2317.10-0.58%14,457
Nov 12, 202517.3817.4617.3317.3317.20-0.12%14,090
Nov 11, 202517.5517.5517.2717.3517.22-0.86%18,433