Morguard North American Residential Real Estate Investment Trust (TSX:MRG.UN)
Canada · Delayed Price · Currency is CAD 18.79
+0.71 (3.93%)
Aug 19, 2025, 4:00 PM EDT
TSX:MRG.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 18.28 | 19.00 | 18.11 | 18.79 | 18.79 | 3.93% | 42,934 |
| Aug 18, 2025 | 18.05 | 18.11 | 18.00 | 18.08 | 18.08 | 0.39% | 9,633 |
| Aug 15, 2025 | 18.18 | 18.18 | 17.93 | 18.01 | 18.01 | 0.28% | 5,323 |
| Aug 14, 2025 | 17.90 | 18.26 | 17.90 | 17.96 | 17.96 | 0.34% | 11,127 |
| Aug 13, 2025 | 17.90 | 18.02 | 17.90 | 17.90 | 17.90 | 0.39% | 2,164 |
| Aug 12, 2025 | 17.99 | 18.08 | 17.82 | 17.83 | 17.83 | -0.72% | 6,495 |
| Aug 11, 2025 | 18.28 | 18.28 | 17.86 | 17.96 | 17.96 | 0.84% | 17,946 |
| Aug 8, 2025 | 18.05 | 18.05 | 17.76 | 17.81 | 17.81 | -1.44% | 7,481 |
| Aug 7, 2025 | 18.07 | 18.15 | 17.98 | 18.07 | 18.07 | 0.11% | 6,943 |
| Aug 6, 2025 | 18.07 | 18.13 | 17.98 | 18.05 | 18.05 | -0.44% | 10,325 |
| Aug 5, 2025 | 17.84 | 18.20 | 17.84 | 18.13 | 18.13 | -0.22% | 9,716 |
| Aug 1, 2025 | 18.09 | 18.17 | 17.96 | 18.17 | 18.17 | 0.33% | 9,670 |
| Jul 31, 2025 | 18.39 | 18.48 | 17.98 | 18.11 | 18.11 | -2.11% | 26,392 |
| Jul 30, 2025 | 18.15 | 18.61 | 18.13 | 18.50 | 18.44 | 2.44% | 25,289 |
| Jul 29, 2025 | 18.00 | 18.25 | 18.00 | 18.06 | 18.00 | -0.77% | 15,675 |
| Jul 28, 2025 | 18.12 | 18.20 | 18.00 | 18.20 | 18.14 | 0.28% | 10,727 |
| Jul 25, 2025 | 18.08 | 18.20 | 18.04 | 18.15 | 18.09 | 0.17% | 15,533 |
| Jul 24, 2025 | 18.05 | 18.35 | 18.05 | 18.12 | 18.06 | -0.44% | 97,332 |
| Jul 23, 2025 | 18.36 | 18.36 | 18.09 | 18.20 | 18.14 | - | 16,022 |
| Jul 22, 2025 | 18.19 | 18.26 | 18.09 | 18.20 | 18.14 | 0.05% | 11,365 |
| Jul 21, 2025 | 18.34 | 18.36 | 18.19 | 18.19 | 18.13 | -0.71% | 7,199 |
| Jul 18, 2025 | 18.51 | 18.51 | 18.32 | 18.32 | 18.26 | -1.08% | 4,979 |
| Jul 17, 2025 | 18.36 | 18.62 | 18.36 | 18.52 | 18.46 | -0.22% | 7,131 |
| Jul 16, 2025 | 18.59 | 18.63 | 18.56 | 18.56 | 18.50 | -0.05% | 3,940 |
| Jul 15, 2025 | 18.64 | 18.71 | 18.50 | 18.57 | 18.51 | -1.12% | 7,588 |
| Jul 14, 2025 | 18.82 | 18.82 | 18.65 | 18.78 | 18.72 | 0.91% | 10,018 |
| Jul 11, 2025 | 18.88 | 18.88 | 18.49 | 18.61 | 18.55 | -0.32% | 6,644 |
| Jul 10, 2025 | 18.78 | 19.01 | 18.62 | 18.67 | 18.61 | 0.11% | 41,850 |
| Jul 9, 2025 | 18.47 | 18.65 | 18.36 | 18.65 | 18.59 | 1.14% | 62,688 |
| Jul 8, 2025 | 18.45 | 18.45 | 18.35 | 18.44 | 18.38 | 0.16% | 7,265 |
| Jul 7, 2025 | 18.83 | 18.83 | 18.28 | 18.41 | 18.35 | -0.54% | 14,411 |
| Jul 4, 2025 | 18.34 | 18.63 | 18.34 | 18.51 | 18.45 | 1.37% | 6,807 |
| Jul 3, 2025 | 18.31 | 18.48 | 18.14 | 18.26 | 18.20 | -0.27% | 18,619 |
| Jul 2, 2025 | 18.06 | 18.38 | 18.06 | 18.31 | 18.25 | 0.27% | 14,056 |
| Jun 30, 2025 | 18.19 | 18.38 | 18.12 | 18.26 | 18.26 | -0.38% | 10,777 |
| Jun 27, 2025 | 18.49 | 18.67 | 18.12 | 18.33 | 18.27 | -0.05% | 21,202 |
| Jun 26, 2025 | 18.16 | 18.35 | 18.12 | 18.34 | 18.28 | 0.77% | 18,315 |
| Jun 25, 2025 | 18.27 | 18.27 | 18.11 | 18.20 | 18.14 | -0.60% | 19,684 |
| Jun 24, 2025 | 18.09 | 18.31 | 18.04 | 18.31 | 18.25 | 1.50% | 21,197 |
| Jun 23, 2025 | 18.25 | 18.29 | 18.04 | 18.04 | 17.98 | -1.15% | 24,590 |
| Jun 20, 2025 | 18.54 | 18.54 | 18.20 | 18.25 | 18.19 | -1.35% | 12,381 |
| Jun 19, 2025 | 18.06 | 18.50 | 18.04 | 18.50 | 18.44 | 1.76% | 9,085 |
| Jun 18, 2025 | 18.14 | 18.33 | 18.14 | 18.18 | 18.12 | -0.11% | 6,773 |
| Jun 17, 2025 | 18.33 | 18.33 | 18.13 | 18.20 | 18.14 | -0.82% | 4,773 |
| Jun 16, 2025 | 18.44 | 18.52 | 18.26 | 18.35 | 18.29 | 0.11% | 9,068 |
| Jun 13, 2025 | 18.66 | 18.66 | 18.33 | 18.33 | 18.27 | -1.72% | 28,155 |
| Jun 12, 2025 | 18.55 | 18.80 | 18.46 | 18.65 | 18.59 | 0.54% | 14,370 |
| Jun 11, 2025 | 18.69 | 18.71 | 18.55 | 18.55 | 18.49 | -0.70% | 11,492 |
| Jun 10, 2025 | 18.40 | 18.68 | 18.40 | 18.68 | 18.62 | 1.63% | 108,387 |
| Jun 9, 2025 | 18.40 | 18.55 | 18.30 | 18.38 | 18.32 | -0.22% | 18,983 |