Skip to main content
logo
Morguard North American Residential Real Estate Investment Trust (TSX:MRG.UN)
Canada flag Canada · Delayed Price · Currency is CAD
16.67
-0.20 (-1.19%)
At close: May 12, 2026

TSX:MRG.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202616.7816.8516.6716.6716.67-1.19%27,053
May 11, 202616.9017.0416.8116.8716.87-0.76%26,394
May 8, 202616.9617.0516.9617.0017.000.29%27,651
May 7, 202616.8617.0216.7916.9516.950.89%18,564
May 6, 202616.6816.8516.6416.8016.801.14%16,634
May 5, 202616.4216.7516.4216.6116.611.28%54,344
May 4, 202616.7616.8516.4016.4016.40-2.32%51,430
May 1, 202616.7717.0216.7516.7916.79-0.36%26,605
Apr 30, 202617.0717.1016.8516.8516.85-1.06%20,199
Apr 29, 202617.4817.4816.8917.0316.96-2.57%53,078
Apr 28, 202617.6817.6817.3717.4817.41-0.23%15,180
Apr 27, 202617.4417.6217.4317.5217.45-0.51%15,502
Apr 24, 202617.4817.6117.3617.6117.540.86%22,683
Apr 23, 202617.4517.6617.4517.4617.39-0.68%13,739
Apr 22, 202617.5617.6217.4817.5817.510.23%37,499
Apr 21, 202617.6517.6717.4917.5417.47-0.74%7,527
Apr 20, 202617.9517.9517.5217.6717.60-1.01%27,786
Apr 17, 202617.7117.8817.6517.8517.781.13%72,893
Apr 16, 202617.8017.9917.6517.6517.58-0.34%20,948
Apr 15, 202617.5817.7317.5217.7117.640.45%19,602
Apr 14, 202617.5017.7217.5017.6317.561.26%17,864
Apr 13, 202617.1417.5017.1417.4117.340.40%18,005
Apr 10, 202617.4317.6117.3417.3417.27-0.34%16,772
Apr 9, 202617.3917.4917.2317.4017.33-0.06%38,143
Apr 8, 202617.3717.4917.0517.4117.341.87%41,030
Apr 7, 202617.1217.1916.9917.0917.02-0.35%63,569
Apr 6, 202616.9317.2716.9317.1517.080.29%28,166
Apr 2, 202616.7617.2016.7617.1017.030.29%9,819
Apr 1, 202617.6417.6416.7617.0516.981.49%31,619
Mar 31, 202616.7216.8816.6716.8016.740.66%25,644
Mar 30, 202616.7116.8016.6016.6916.560.91%10,251
Mar 27, 202616.5916.6116.4416.5416.41-0.42%16,072
Mar 26, 202616.5816.8016.5716.6116.48-1.01%12,521
Mar 25, 202616.9416.9816.7816.7816.65-0.06%19,603
Mar 24, 202616.6816.8916.6216.7916.660.54%26,758
Mar 23, 202616.5016.8416.5016.7016.571.77%24,868
Mar 20, 202616.6816.8016.3616.4116.28-2.03%71,383
Mar 19, 202617.0117.0216.7516.7516.62-1.47%20,887
Mar 18, 202617.2517.2816.9817.0016.87-2.02%31,223
Mar 17, 202617.3217.4417.2817.3517.210.35%27,798
Mar 16, 202617.1617.3417.1617.2917.160.82%17,091
Mar 13, 202617.5417.5417.1017.1517.02-0.87%84,897
Mar 12, 202617.5617.5817.2117.3017.17-2.04%25,188
Mar 11, 202617.9117.9117.5717.6617.52-2.16%19,914
Mar 10, 202618.0618.1617.9318.0517.910.67%24,867
Mar 9, 202617.9917.9917.4417.9317.79-0.72%80,885
Mar 6, 202618.5618.5618.0618.0617.92-2.64%29,135
Mar 5, 202618.5018.5918.4518.5518.41-0.11%11,236
Mar 4, 202618.5118.7218.5118.5718.43-0.43%6,874
Mar 3, 202618.7518.8018.4418.6518.50-0.53%28,877