Skip to main content
logo
Morguard North American Residential Real Estate Investment Trust (TSX:MRG.UN)
Canada flag Canada · Delayed Price · Currency is CAD
15.12
-0.15 (-0.98%)
Sep 14, 2026, 4:00 PM EST

TSX:MRG.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202615.3515.3515.1015.1215.12-0.98%47,903
Sep 11, 202615.4015.4015.2215.2715.270.07%22,820
Sep 10, 202615.7015.7015.2415.2615.26-1.74%39,639
Sep 9, 202615.4615.5315.3815.5315.530.39%17,077
Sep 8, 202615.7015.7015.4715.4715.47-1.72%56,713
Sep 4, 202615.6015.7815.5815.7415.740.45%36,722
Sep 3, 202615.7015.7015.5715.6715.670.45%34,127
Sep 2, 202615.6015.6715.5515.6015.600.19%15,660
Sep 1, 202615.8515.8615.5715.5715.57-1.83%40,775
Aug 31, 202615.9515.9515.8615.8615.86-0.40%54,674
Aug 28, 202616.0116.0415.9315.9915.92-0.31%19,364
Aug 27, 202616.0516.0516.0016.0415.97-0.31%31,104
Aug 26, 202616.1016.1116.0416.0916.02-0.06%30,816
Aug 25, 202616.1316.1716.0716.1016.03-0.56%24,424
Aug 24, 202616.3916.3916.0116.1916.120.43%44,461
Aug 21, 202616.1916.2016.1216.1216.05-0.56%17,125
Aug 20, 202616.2516.2516.1416.2116.140.06%23,783
Aug 19, 202616.2316.3116.2016.2016.130.19%16,490
Aug 18, 202616.2316.2816.1316.1716.10-0.49%13,835
Aug 17, 202616.2916.3416.1316.2516.18-0.79%27,526
Aug 14, 202616.3216.4116.2916.3816.31-0.12%13,231
Aug 13, 202616.3916.5016.3416.4016.330.55%27,853
Aug 12, 202616.3516.3516.2016.3116.240.06%23,380
Aug 11, 202616.3216.3616.2716.3016.23-3,359
Aug 10, 202616.3816.3816.1316.3016.23-0.55%64,519
Aug 7, 202616.3216.3916.3216.3916.320.55%10,685
Aug 6, 202616.3616.5016.2516.3016.23-0.55%18,077
Aug 5, 202616.5016.5016.2816.3916.320.06%10,511
Aug 4, 202616.2816.4216.1816.3816.310.80%44,880
Jul 31, 202616.2416.3516.0716.2516.180.47%95,667
Jul 30, 202616.4816.4816.0516.2416.110.31%43,869
Jul 29, 202616.5516.5516.0116.1916.06-2.76%70,320
Jul 28, 202616.5616.6816.5616.6516.51-0.18%30,595
Jul 27, 202616.7116.7216.6416.6816.54-0.24%16,192
Jul 24, 202616.7816.8316.6316.7216.58-0.48%17,887
Jul 23, 202616.8016.8016.5516.8016.660.36%32,001
Jul 22, 202616.7216.8116.7116.7416.60-0.36%9,917
Jul 21, 202616.8216.8816.6516.8016.66-0.30%26,981
Jul 20, 202616.8416.9816.8016.8516.710.06%30,753
Jul 17, 202616.8516.8716.7216.8416.70-0.36%37,196
Jul 16, 202616.8616.9916.7516.9016.760.48%36,048
Jul 15, 202616.9016.9016.7016.8216.680.36%31,081
Jul 14, 202617.4317.4316.7516.7616.62-1.41%24,022
Jul 13, 202616.9317.1816.9117.0016.860.18%20,939
Jul 10, 202617.0217.2616.9716.9716.83-0.76%24,908
Jul 9, 202616.9117.1616.9117.1016.96-9,323
Jul 8, 202617.2217.2217.0017.1016.96-1.55%23,718
Jul 7, 202617.3817.5017.2417.3717.230.70%9,130
Jul 6, 202617.3117.3317.1917.2517.11-0.46%11,313
Jul 3, 202616.9417.3516.9417.3317.192.00%18,584