Skip to main content
Morguard North American Residential Real Estate Investment Trust (TSX:MRG.UN)
Canada flag Canada · Delayed Price · Currency is CAD
14.91
+0.09 (0.61%)
Nov 13, 2026, 4:00 PM EST

TSX:MRG.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202614.8515.0214.8014.9114.910.61%19,547
Nov 12, 202614.9515.0614.7314.8214.82-0.54%40,376
Nov 11, 202614.7814.9614.7614.9014.900.20%14,308
Nov 10, 202615.0615.0614.8514.8714.87-1.26%50,397
Nov 9, 202615.0415.1114.9515.0615.060.74%29,375
Nov 6, 202614.9915.0414.8714.9514.95-0.20%42,699
Nov 5, 202615.0515.0514.7514.9814.980.07%28,584
Nov 4, 202614.7514.9914.6914.9714.973.10%32,793
Nov 3, 202614.6214.7014.4714.5214.52-0.55%70,382
Nov 2, 202614.4814.6614.4814.6014.600.69%27,281
Oct 30, 202614.4714.6814.4714.5014.500.11%21,176
Oct 29, 202614.5614.6014.3914.5514.480.41%26,787
Oct 28, 202614.3514.5014.3514.4914.42-0.28%27,804
Oct 27, 202614.3714.5514.3214.5314.460.48%72,929
Oct 26, 202614.3614.4714.3214.4614.390.35%25,465
Oct 23, 202614.5314.5814.3814.4114.34-1.64%30,912
Oct 22, 202614.3414.7314.3414.6514.582.16%43,856
Oct 21, 202614.4814.5814.3114.3414.28-1.51%27,165
Oct 20, 202614.3614.6114.3614.5614.491.46%27,674
Oct 19, 202614.5314.5314.3514.3514.29-0.97%18,769
Oct 16, 202614.5914.6114.4214.4914.42-0.48%10,415
Oct 15, 202614.4214.6514.4214.5614.491.32%12,097
Oct 14, 202614.7114.7114.3714.3714.30-0.83%22,028
Oct 13, 202614.5914.5914.4114.4914.42-0.82%29,478
Oct 9, 202614.4314.6214.4114.6114.541.11%9,604
Oct 8, 202614.4714.6114.4214.4514.38-0.07%29,413
Oct 7, 202614.5114.5614.4514.4614.39-0.89%19,633
Oct 6, 202614.5914.7314.5714.5914.520.76%16,311
Oct 5, 202614.5714.6214.4814.4814.41-1.36%14,395
Oct 2, 202614.5414.6814.5214.6814.610.55%23,622
Oct 1, 202614.5914.6414.5114.6014.53-0.61%16,906
Sep 30, 202614.5214.7214.5214.6914.620.75%11,988
Sep 29, 202614.6814.6814.5114.5814.51-1.05%32,932
Sep 28, 202614.8514.8514.7514.8014.670.20%13,316
Sep 25, 202614.5414.7914.5414.7714.64-0.14%20,891
Sep 24, 202614.9414.9414.6014.7914.66-0.47%19,999
Sep 23, 202614.9615.0514.8514.8614.73-1.39%35,376
Sep 22, 202614.9515.1014.9515.0714.940.94%15,680
Sep 21, 202614.8314.9314.7514.9314.801.36%11,244
Sep 18, 202615.0015.0014.7214.7314.60-1.67%49,577
Sep 17, 202614.9415.0414.9414.9814.85-0.13%14,916
Sep 16, 202615.0015.0714.8815.0014.870.07%18,332
Sep 15, 202615.0815.0814.9314.9914.86-0.86%34,212
Sep 14, 202615.3515.3515.1015.1214.98-0.98%47,903
Sep 11, 202615.4015.4015.2215.2715.130.07%22,820
Sep 10, 202615.7015.7015.2415.2615.12-1.74%39,639
Sep 9, 202615.4615.5315.3815.5315.390.39%17,077
Sep 8, 202615.7015.7015.4715.4715.33-1.72%56,713
Sep 4, 202615.6015.7815.5815.7415.600.45%36,722
Sep 3, 202615.7015.7015.5715.6715.530.45%34,127