Morguard North American Residential Real Estate Investment Trust (TSX:MRG.UN)
Canada · Delayed Price · Currency is CAD 16.25
+0.01 (0.06%)
Jul 31, 2026, 4:00 PM EST
TSX:MRG.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 16.24 | 16.35 | 16.07 | 16.25 | 16.25 | 0.47% | 95,667 |
| Jul 30, 2026 | 16.48 | 16.48 | 16.05 | 16.24 | 16.17 | 0.31% | 43,869 |
| Jul 29, 2026 | 16.55 | 16.55 | 16.01 | 16.19 | 16.12 | -2.76% | 70,320 |
| Jul 28, 2026 | 16.56 | 16.68 | 16.56 | 16.65 | 16.58 | -0.18% | 30,595 |
| Jul 27, 2026 | 16.71 | 16.72 | 16.64 | 16.68 | 16.61 | -0.24% | 16,192 |
| Jul 24, 2026 | 16.78 | 16.83 | 16.63 | 16.72 | 16.65 | -0.48% | 17,887 |
| Jul 23, 2026 | 16.80 | 16.80 | 16.55 | 16.80 | 16.73 | 0.36% | 32,001 |
| Jul 22, 2026 | 16.72 | 16.81 | 16.71 | 16.74 | 16.67 | -0.36% | 9,917 |
| Jul 21, 2026 | 16.82 | 16.88 | 16.65 | 16.80 | 16.73 | -0.30% | 26,981 |
| Jul 20, 2026 | 16.84 | 16.98 | 16.80 | 16.85 | 16.78 | 0.06% | 30,753 |
| Jul 17, 2026 | 16.85 | 16.87 | 16.72 | 16.84 | 16.77 | -0.36% | 37,196 |
| Jul 16, 2026 | 16.86 | 16.99 | 16.75 | 16.90 | 16.83 | 0.48% | 36,048 |
| Jul 15, 2026 | 16.90 | 16.90 | 16.70 | 16.82 | 16.75 | 0.36% | 31,081 |
| Jul 14, 2026 | 17.43 | 17.43 | 16.75 | 16.76 | 16.69 | -1.41% | 24,022 |
| Jul 13, 2026 | 16.93 | 17.18 | 16.91 | 17.00 | 16.93 | 0.18% | 20,939 |
| Jul 10, 2026 | 17.02 | 17.26 | 16.97 | 16.97 | 16.90 | -0.76% | 24,908 |
| Jul 9, 2026 | 16.91 | 17.16 | 16.91 | 17.10 | 17.03 | - | 9,323 |
| Jul 8, 2026 | 17.22 | 17.22 | 17.00 | 17.10 | 17.03 | -1.55% | 23,718 |
| Jul 7, 2026 | 17.38 | 17.50 | 17.24 | 17.37 | 17.30 | 0.70% | 9,130 |
| Jul 6, 2026 | 17.31 | 17.33 | 17.19 | 17.25 | 17.18 | -0.46% | 11,313 |
| Jul 3, 2026 | 16.94 | 17.35 | 16.94 | 17.33 | 17.26 | 2.00% | 18,584 |
| Jul 2, 2026 | 16.94 | 17.27 | 16.85 | 16.99 | 16.92 | 0.83% | 62,852 |
| Jun 30, 2026 | 17.10 | 17.10 | 16.85 | 16.85 | 16.78 | -0.96% | 15,529 |
| Jun 29, 2026 | 17.01 | 17.08 | 16.95 | 17.08 | 16.95 | -0.23% | 12,655 |
| Jun 26, 2026 | 17.38 | 17.38 | 17.07 | 17.12 | 16.98 | 0.29% | 12,538 |
| Jun 25, 2026 | 17.01 | 17.14 | 16.90 | 17.07 | 16.94 | 0.29% | 24,182 |
| Jun 24, 2026 | 16.95 | 17.09 | 16.88 | 17.02 | 16.89 | 1.86% | 22,196 |
| Jun 23, 2026 | 16.75 | 16.91 | 16.71 | 16.71 | 16.58 | -0.24% | 12,071 |
| Jun 22, 2026 | 16.77 | 16.90 | 16.74 | 16.75 | 16.62 | -0.89% | 26,836 |
| Jun 19, 2026 | 16.84 | 17.06 | 16.84 | 16.90 | 16.77 | 0.36% | 11,722 |
| Jun 18, 2026 | 17.06 | 17.11 | 16.75 | 16.84 | 16.71 | -0.94% | 28,075 |
| Jun 17, 2026 | 16.97 | 17.20 | 16.91 | 17.00 | 16.87 | 0.29% | 72,568 |
| Jun 16, 2026 | 16.81 | 17.16 | 16.81 | 16.95 | 16.82 | -0.99% | 48,022 |
| Jun 15, 2026 | 16.94 | 17.21 | 16.94 | 17.12 | 16.98 | 0.12% | 15,591 |
| Jun 12, 2026 | 17.18 | 17.18 | 16.85 | 17.10 | 16.97 | 0.53% | 33,147 |
| Jun 11, 2026 | 16.68 | 17.07 | 16.68 | 17.01 | 16.88 | 1.13% | 16,190 |
| Jun 10, 2026 | 16.90 | 17.16 | 16.67 | 16.82 | 16.69 | -1.00% | 52,456 |
| Jun 9, 2026 | 16.67 | 17.06 | 16.65 | 16.99 | 16.86 | 1.68% | 52,898 |
| Jun 8, 2026 | 16.71 | 16.80 | 16.66 | 16.71 | 16.58 | -0.12% | 10,866 |
| Jun 5, 2026 | 16.60 | 16.83 | 16.60 | 16.73 | 16.60 | 0.66% | 28,142 |
| Jun 4, 2026 | 16.76 | 16.86 | 16.58 | 16.62 | 16.49 | -0.72% | 20,207 |
| Jun 3, 2026 | 16.75 | 16.83 | 16.68 | 16.74 | 16.61 | -0.06% | 23,041 |
| Jun 2, 2026 | 16.71 | 16.83 | 16.64 | 16.75 | 16.62 | 0.18% | 15,636 |
| Jun 1, 2026 | 16.92 | 16.92 | 16.57 | 16.72 | 16.59 | -1.07% | 33,747 |
| May 29, 2026 | 16.90 | 16.98 | 16.82 | 16.90 | 16.77 | 0.39% | 13,848 |
| May 28, 2026 | 16.86 | 17.04 | 16.80 | 16.90 | 16.70 | 0.24% | 11,628 |
| May 27, 2026 | 16.76 | 17.00 | 16.76 | 16.86 | 16.66 | 0.72% | 24,031 |
| May 26, 2026 | 16.53 | 16.77 | 16.53 | 16.74 | 16.54 | 0.42% | 10,391 |
| May 25, 2026 | 16.57 | 16.73 | 16.57 | 16.67 | 16.47 | 0.66% | 8,404 |
| May 22, 2026 | 16.70 | 16.70 | 16.54 | 16.56 | 16.37 | -0.90% | 21,253 |