Morguard North American Residential Real Estate Investment Trust (TSX:MRG.UN)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.4918.6718.1218.3318.33-0.05%21,202
Jun 26, 202518.1618.3518.1218.3418.340.77%18,315
Jun 25, 202518.2718.2718.1118.2018.20-0.60%19,684
Jun 24, 202518.0918.3118.0418.3118.311.50%21,197
Jun 23, 202518.2518.2918.0418.0418.04-1.15%24,590
Jun 20, 202518.5418.5418.2018.2518.25-1.35%12,381
Jun 19, 202518.0618.5018.0418.5018.501.76%9,085
Jun 18, 202518.1418.3318.1418.1818.18-0.11%6,773
Jun 17, 202518.3318.3318.1318.2018.20-0.82%4,773
Jun 16, 202518.4418.5218.2618.3518.350.11%9,068
Jun 13, 202518.6618.6618.3318.3318.33-1.72%28,155
Jun 12, 202518.5518.8018.4618.6518.650.54%14,370
Jun 11, 202518.6918.7118.5518.5518.55-0.70%11,492
Jun 10, 202518.4018.6818.4018.6818.681.63%108,387
Jun 9, 202518.4018.5518.3018.3818.38-0.22%18,983
Jun 6, 202518.3618.4518.3218.4218.420.11%5,475
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