Skip to main content
Morguard North American Residential Real Estate Investment Trust (TSX:MRG.UN)
Canada flag Canada · Delayed Price · Currency is CAD
18.40
-0.06 (-0.33%)
Jun 5, 2025, 3:59 PM EDT

TSX:MRG.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202518.5618.5618.3018.4018.40-0.33%15,418
Jun 4, 202518.4518.5418.3318.4618.46-0.11%14,698
Jun 3, 202518.1118.4818.1118.4818.481.99%6,043
Jun 2, 202517.8718.2617.8718.1218.12-0.71%8,567
May 30, 202518.0118.3918.0118.2518.25-0.87%9,332
May 29, 202518.4118.7518.3818.4118.35-22,652
May 28, 202518.0618.4217.9118.4118.351.60%25,887
May 27, 202517.7818.2917.7518.1218.062.84%132,085
May 26, 202517.1817.6517.1817.6217.562.44%10,340
May 23, 202517.2517.3517.1417.2017.14-0.23%15,458
May 22, 202517.3517.4217.2417.2417.18-0.58%11,449
May 21, 202517.5417.5717.3417.3417.28-1.14%16,055
May 20, 202517.6517.8017.5417.5417.480.23%18,539
May 16, 202517.5017.7317.4617.5017.440.57%5,982
May 15, 202517.3417.5417.3417.4017.34-14,522
May 14, 202517.7017.7017.3717.4017.34-0.68%15,816
May 13, 202517.7817.7817.4317.5217.46-0.79%19,701
May 12, 202517.7517.7917.4217.6617.601.49%16,920
May 9, 202517.1417.4517.1417.4017.340.23%15,682
May 8, 202517.2217.3817.2017.3617.300.06%190,318
May 7, 202517.2717.3917.2517.3517.290.35%18,802
May 6, 202517.2617.4717.2417.2917.23-0.12%16,148
May 5, 202517.4917.4917.2517.3117.250.23%11,191
May 2, 202517.1917.4717.1217.2717.210.35%12,317
May 1, 202516.4717.2716.4717.2117.152.99%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