Morguard North American Residential Real Estate Investment Trust (TSX:MRG.UN)
Canada · Delayed Price · Currency is CAD 16.55
-0.20 (-1.19%)
At close: Dec 5, 2025
TSX:MRG.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.70 | 16.71 | 16.50 | 16.55 | 16.55 | -1.19% | 56,892 |
| Dec 4, 2025 | 16.76 | 16.85 | 16.75 | 16.75 | 16.75 | -0.42% | 32,248 |
| Dec 3, 2025 | 16.83 | 16.93 | 16.79 | 16.82 | 16.82 | 0.12% | 21,332 |
| Dec 2, 2025 | 16.96 | 17.07 | 16.78 | 16.80 | 16.80 | -1.41% | 57,339 |
| Dec 1, 2025 | 17.14 | 17.28 | 16.99 | 17.04 | 17.04 | -0.64% | 22,517 |
| Nov 28, 2025 | 17.40 | 17.85 | 17.14 | 17.15 | 17.15 | 0.59% | 26,815 |
| Nov 27, 2025 | 17.88 | 17.88 | 16.97 | 17.05 | 16.98 | 0.65% | 22,702 |
| Nov 26, 2025 | 16.82 | 17.00 | 16.74 | 16.94 | 16.87 | -0.29% | 24,455 |
| Nov 25, 2025 | 16.85 | 17.11 | 16.75 | 16.99 | 16.92 | 0.59% | 234,059 |
| Nov 24, 2025 | 17.15 | 17.16 | 16.82 | 16.89 | 16.82 | -0.65% | 18,448 |
| Nov 21, 2025 | 16.74 | 17.09 | 16.74 | 17.00 | 16.93 | 1.19% | 11,008 |
| Nov 20, 2025 | 16.82 | 17.03 | 16.80 | 16.80 | 16.74 | -0.12% | 33,620 |
| Nov 19, 2025 | 17.14 | 17.14 | 16.82 | 16.82 | 16.76 | -0.94% | 55,628 |
| Nov 18, 2025 | 17.00 | 17.08 | 16.95 | 16.98 | 16.91 | -0.06% | 57,652 |
| Nov 17, 2025 | 17.41 | 17.41 | 16.93 | 16.99 | 16.92 | -2.52% | 95,769 |
| Nov 14, 2025 | 17.21 | 17.43 | 17.15 | 17.43 | 17.36 | 1.16% | 20,259 |
| Nov 13, 2025 | 17.33 | 17.37 | 17.23 | 17.23 | 17.16 | -0.58% | 14,457 |
| Nov 12, 2025 | 17.38 | 17.46 | 17.33 | 17.33 | 17.26 | -0.12% | 14,090 |
| Nov 11, 2025 | 17.55 | 17.55 | 17.27 | 17.35 | 17.28 | -0.86% | 18,433 |
| Nov 10, 2025 | 17.32 | 17.64 | 17.32 | 17.50 | 17.43 | - | 24,406 |
| Nov 7, 2025 | 17.17 | 17.52 | 17.05 | 17.50 | 17.43 | 1.63% | 44,013 |
| Nov 6, 2025 | 17.59 | 17.59 | 17.05 | 17.22 | 17.15 | 0.12% | 29,153 |
| Nov 5, 2025 | 17.11 | 17.27 | 17.10 | 17.20 | 17.13 | - | 11,391 |
| Nov 4, 2025 | 17.36 | 17.36 | 17.17 | 17.20 | 17.13 | -1.43% | 67,427 |
| Nov 3, 2025 | 17.39 | 17.50 | 17.35 | 17.45 | 17.38 | 0.23% | 35,276 |
| Oct 31, 2025 | 17.51 | 17.55 | 17.30 | 17.41 | 17.34 | -0.80% | 37,557 |
| Oct 30, 2025 | 17.78 | 17.79 | 17.54 | 17.55 | 17.42 | -1.35% | 23,758 |
| Oct 29, 2025 | 17.81 | 17.95 | 17.70 | 17.79 | 17.66 | 0.11% | 29,709 |
| Oct 28, 2025 | 18.20 | 18.20 | 17.50 | 17.77 | 17.64 | -2.15% | 55,168 |
| Oct 27, 2025 | 17.83 | 18.16 | 17.83 | 18.16 | 18.02 | 0.33% | 10,375 |
| Oct 24, 2025 | 17.84 | 18.10 | 17.82 | 18.10 | 17.97 | 1.57% | 12,173 |
| Oct 23, 2025 | 17.85 | 17.95 | 17.72 | 17.82 | 17.69 | -0.17% | 65,822 |
| Oct 22, 2025 | 17.75 | 17.85 | 17.71 | 17.85 | 17.72 | 1.19% | 7,602 |
| Oct 21, 2025 | 17.76 | 17.83 | 17.64 | 17.64 | 17.51 | -1.18% | 21,278 |
| Oct 20, 2025 | 17.76 | 17.92 | 17.64 | 17.85 | 17.72 | 0.39% | 83,129 |
| Oct 17, 2025 | 17.80 | 17.81 | 17.57 | 17.78 | 17.65 | -0.22% | 21,918 |
| Oct 16, 2025 | 17.96 | 17.96 | 17.66 | 17.82 | 17.69 | -0.89% | 27,215 |
| Oct 15, 2025 | 17.95 | 18.20 | 17.95 | 17.98 | 17.85 | 0.22% | 10,183 |
| Oct 14, 2025 | 18.19 | 18.19 | 17.85 | 17.94 | 17.81 | -0.72% | 17,821 |
| Oct 10, 2025 | 18.32 | 18.34 | 18.05 | 18.07 | 17.94 | -0.28% | 31,062 |
| Oct 9, 2025 | 18.08 | 18.23 | 18.00 | 18.12 | 17.98 | 0.17% | 24,750 |
| Oct 8, 2025 | 18.13 | 18.13 | 18.02 | 18.09 | 17.96 | -0.71% | 10,341 |
| Oct 7, 2025 | 18.42 | 18.42 | 18.20 | 18.22 | 18.08 | -1.25% | 9,826 |
| Oct 6, 2025 | 18.32 | 18.45 | 18.20 | 18.45 | 18.31 | 0.49% | 12,586 |
| Oct 3, 2025 | 18.17 | 18.36 | 18.17 | 18.36 | 18.22 | 0.82% | 10,272 |
| Oct 2, 2025 | 18.06 | 18.21 | 18.06 | 18.21 | 18.07 | 0.39% | 6,877 |
| Oct 1, 2025 | 18.23 | 18.32 | 18.14 | 18.14 | 18.00 | -0.06% | 11,531 |
| Sep 30, 2025 | 18.43 | 18.43 | 18.15 | 18.15 | 18.01 | -0.44% | 4,802 |
| Sep 29, 2025 | 18.16 | 18.24 | 18.13 | 18.23 | 18.09 | -0.11% | 7,053 |
| Sep 26, 2025 | 18.15 | 18.28 | 18.05 | 18.25 | 18.05 | - | 26,384 |