Skip to main content
logo
Morguard North American Residential Real Estate Investment Trust (TSX:MRG.UN)
Canada flag Canada · Delayed Price · Currency is CAD
16.10
-0.09 (-0.56%)
Aug 25, 2026, 4:00 PM EST

TSX:MRG.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202616.1316.1716.1316.17--0.12%696
Aug 24, 202616.3916.3916.0116.1916.190.43%44,461
Aug 21, 202616.1916.2016.1216.1216.12-0.56%17,125
Aug 20, 202616.2516.2516.1416.2116.210.06%23,783
Aug 19, 202616.2316.3116.2016.2016.200.19%16,490
Aug 18, 202616.2316.2816.1316.1716.17-0.49%13,835
Aug 17, 202616.2916.3416.1316.2516.25-0.79%27,526
Aug 14, 202616.3216.4116.2916.3816.38-0.12%13,231
Aug 13, 202616.3916.5016.3416.4016.400.55%27,853
Aug 12, 202616.3516.3516.2016.3116.310.06%23,380
Aug 11, 202616.3216.3616.2716.3016.30-3,359
Aug 10, 202616.3816.3816.1316.3016.30-0.55%64,519
Aug 7, 202616.3216.3916.3216.3916.390.55%10,685
Aug 6, 202616.3616.5016.2516.3016.30-0.55%18,077
Aug 5, 202616.5016.5016.2816.3916.390.06%10,511
Aug 4, 202616.2816.4216.1816.3816.380.80%44,880
Jul 31, 202616.2416.3516.0716.2516.250.47%95,667
Jul 30, 202616.4816.4816.0516.2416.170.31%43,869
Jul 29, 202616.5516.5516.0116.1916.12-2.76%70,320
Jul 28, 202616.5616.6816.5616.6516.58-0.18%30,595
Jul 27, 202616.7116.7216.6416.6816.61-0.24%16,192
Jul 24, 202616.7816.8316.6316.7216.65-0.48%17,887
Jul 23, 202616.8016.8016.5516.8016.730.36%32,001
Jul 22, 202616.7216.8116.7116.7416.67-0.36%9,917
Jul 21, 202616.8216.8816.6516.8016.73-0.30%26,981
Jul 20, 202616.8416.9816.8016.8516.780.06%30,753
Jul 17, 202616.8516.8716.7216.8416.77-0.36%37,196
Jul 16, 202616.8616.9916.7516.9016.830.48%36,048
Jul 15, 202616.9016.9016.7016.8216.750.36%31,081
Jul 14, 202617.4317.4316.7516.7616.69-1.41%24,022
Jul 13, 202616.9317.1816.9117.0016.930.18%20,939
Jul 10, 202617.0217.2616.9716.9716.90-0.76%24,908
Jul 9, 202616.9117.1616.9117.1017.03-9,323
Jul 8, 202617.2217.2217.0017.1017.03-1.55%23,718
Jul 7, 202617.3817.5017.2417.3717.300.70%9,130
Jul 6, 202617.3117.3317.1917.2517.18-0.46%11,313
Jul 3, 202616.9417.3516.9417.3317.262.00%18,584
Jul 2, 202616.9417.2716.8516.9916.920.83%62,852
Jun 30, 202617.1017.1016.8516.8516.78-0.96%15,529
Jun 29, 202617.0117.0816.9517.0816.95-0.23%12,655
Jun 26, 202617.3817.3817.0717.1216.980.29%12,538
Jun 25, 202617.0117.1416.9017.0716.940.29%24,182
Jun 24, 202616.9517.0916.8817.0216.891.86%22,196
Jun 23, 202616.7516.9116.7116.7116.58-0.24%12,071
Jun 22, 202616.7716.9016.7416.7516.62-0.89%26,836
Jun 19, 202616.8417.0616.8416.9016.770.36%11,722
Jun 18, 202617.0617.1116.7516.8416.71-0.94%28,075
Jun 17, 202616.9717.2016.9117.0016.870.29%72,568
Jun 16, 202616.8117.1616.8116.9516.82-0.99%48,022
Jun 15, 202616.9417.2116.9417.1216.980.12%15,591