Skip to main content
logo
Morguard North American Residential Real Estate Investment Trust (TSX:MRG.UN)
Canada flag Canada · Delayed Price · Currency is CAD
16.72
-0.18 (-1.07%)
Jun 1, 2026, 4:00 PM EST

TSX:MRG.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202616.9216.9216.5716.7216.72-1.07%33,747
May 29, 202616.9016.9816.8216.9016.900.39%13,848
May 28, 202616.8617.0416.8016.9016.830.24%11,628
May 27, 202616.7617.0016.7616.8616.790.72%24,031
May 26, 202616.5316.7716.5316.7416.670.42%10,391
May 25, 202616.5716.7316.5716.6716.610.66%8,404
May 22, 202616.7016.7016.5416.5616.50-0.90%21,253
May 21, 202616.6516.8416.5816.7116.640.84%22,373
May 20, 202616.3116.6516.3116.5716.511.35%20,458
May 19, 202616.7416.7416.3316.3516.29-0.79%29,394
May 15, 202616.6116.7416.4816.4816.42-1.08%30,626
May 14, 202616.6816.7616.6016.6616.600.91%18,316
May 13, 202616.7016.7016.5016.5116.45-0.96%14,542
May 12, 202616.7816.8516.6716.6716.61-1.19%27,053
May 11, 202616.9017.0416.8116.8716.80-0.76%26,394
May 8, 202616.9617.0516.9617.0016.930.29%27,651
May 7, 202616.8617.0216.7916.9516.880.89%18,564
May 6, 202616.6816.8516.6416.8016.731.14%16,634
May 5, 202616.4216.7516.4216.6116.551.28%54,344
May 4, 202616.7616.8516.4016.4016.34-2.32%51,430
May 1, 202616.7717.0216.7516.7916.72-0.36%26,605
Apr 30, 202617.0717.1016.8516.8516.78-0.67%20,199
Apr 29, 202617.4817.4816.8917.0316.90-2.57%53,078
Apr 28, 202617.6817.6817.3717.4817.34-0.23%15,180
Apr 27, 202617.4417.6217.4317.5217.38-0.51%15,502
Apr 24, 202617.4817.6117.3617.6117.470.86%22,683
Apr 23, 202617.4517.6617.4517.4617.32-0.68%13,739
Apr 22, 202617.5617.6217.4817.5817.440.23%37,499
Apr 21, 202617.6517.6717.4917.5417.40-0.74%7,527
Apr 20, 202617.9517.9517.5217.6717.53-1.01%27,786
Apr 17, 202617.7117.8817.6517.8517.711.13%72,893
Apr 16, 202617.8017.9917.6517.6517.51-0.34%20,948
Apr 15, 202617.5817.7317.5217.7117.570.45%19,602
Apr 14, 202617.5017.7217.5017.6317.491.26%17,864
Apr 13, 202617.1417.5017.1417.4117.280.40%18,005
Apr 10, 202617.4317.6117.3417.3417.21-0.34%16,772
Apr 9, 202617.3917.4917.2317.4017.27-0.06%38,143
Apr 8, 202617.3717.4917.0517.4117.281.87%41,030
Apr 7, 202617.1217.1916.9917.0916.96-0.35%63,569
Apr 6, 202616.9317.2716.9317.1517.020.29%28,166
Apr 2, 202616.7617.2016.7617.1016.970.29%9,819
Apr 1, 202617.6417.6416.7617.0516.921.49%31,619
Mar 31, 202616.7216.8816.6716.8016.671.06%25,644
Mar 30, 202616.7116.8016.6016.6916.500.91%10,251
Mar 27, 202616.5916.6116.4416.5416.35-0.42%16,072
Mar 26, 202616.5816.8016.5716.6116.42-1.01%12,521
Mar 25, 202616.9416.9816.7816.7816.58-0.06%19,603
Mar 24, 202616.6816.8916.6216.7916.590.54%26,758
Mar 23, 202616.5016.8416.5016.7016.511.77%24,868
Mar 20, 202616.6816.8016.3616.4116.22-2.03%71,383