Skip to main content
logo
Morguard North American Residential Real Estate Investment Trust (TSX:MRG.UN)
Canada flag Canada · Delayed Price · Currency is CAD
14.41
-0.24 (-1.64%)
Oct 23, 2026, 4:00 PM EDT

TSX:MRG.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202614.5314.5814.3814.4114.41-1.64%30,912
Oct 22, 202614.3414.7314.3414.6514.652.16%43,856
Oct 21, 202614.4814.5814.3114.3414.34-1.51%27,165
Oct 20, 202614.3614.6114.3614.5614.561.46%27,674
Oct 19, 202614.5314.5314.3514.3514.35-0.97%18,769
Oct 16, 202614.5914.6114.4214.4914.49-0.48%10,415
Oct 15, 202614.4214.6514.4214.5614.561.32%12,097
Oct 14, 202614.7114.7114.3714.3714.37-0.83%22,028
Oct 13, 202614.5914.5914.4114.4914.49-0.82%29,478
Oct 9, 202614.4314.6214.4114.6114.611.11%9,604
Oct 8, 202614.4714.6114.4214.4514.45-0.07%29,413
Oct 7, 202614.5114.5614.4514.4614.46-0.89%19,633
Oct 6, 202614.5914.7314.5714.5914.590.76%16,311
Oct 5, 202614.5714.6214.4814.4814.48-1.36%14,395
Oct 2, 202614.5414.6814.5214.6814.680.55%23,622
Oct 1, 202614.5914.6414.5114.6014.60-0.61%16,906
Sep 30, 202614.5214.7214.5214.6914.690.75%11,988
Sep 29, 202614.6814.6814.5114.5814.58-1.05%32,932
Sep 28, 202614.8514.8514.7514.8014.730.20%13,316
Sep 25, 202614.5414.7914.5414.7714.70-0.14%20,891
Sep 24, 202614.9414.9414.6014.7914.72-0.47%19,999
Sep 23, 202614.9615.0514.8514.8614.79-1.39%35,376
Sep 22, 202614.9515.1014.9515.0715.000.94%15,680
Sep 21, 202614.8314.9314.7514.9314.861.36%11,244
Sep 18, 202615.0015.0014.7214.7314.66-1.67%49,577
Sep 17, 202614.9415.0414.9414.9814.91-0.13%14,916
Sep 16, 202615.0015.0714.8815.0014.930.07%18,332
Sep 15, 202615.0815.0814.9314.9914.92-0.86%34,212
Sep 14, 202615.3515.3515.1015.1215.05-0.98%47,903
Sep 11, 202615.4015.4015.2215.2715.200.07%22,820
Sep 10, 202615.7015.7015.2415.2615.19-1.74%39,639
Sep 9, 202615.4615.5315.3815.5315.460.39%17,077
Sep 8, 202615.7015.7015.4715.4715.40-1.72%56,713
Sep 4, 202615.6015.7815.5815.7415.670.45%36,722
Sep 3, 202615.7015.7015.5715.6715.600.45%34,127
Sep 2, 202615.6015.6715.5515.6015.530.19%15,660
Sep 1, 202615.8515.8615.5715.5715.50-1.83%40,775
Aug 31, 202615.9515.9515.8615.8615.79-0.40%54,674
Aug 28, 202616.0116.0415.9315.9915.85-0.31%19,364
Aug 27, 202616.0516.0516.0016.0415.90-0.31%31,104
Aug 26, 202616.1016.1116.0416.0915.95-0.06%30,816
Aug 25, 202616.1316.1716.0716.1015.96-0.56%24,424
Aug 24, 202616.3916.3916.0116.1916.050.43%44,461
Aug 21, 202616.1916.2016.1216.1215.98-0.56%17,125
Aug 20, 202616.2516.2516.1416.2116.070.06%23,783
Aug 19, 202616.2316.3116.2016.2016.060.19%16,490
Aug 18, 202616.2316.2816.1316.1716.03-0.49%13,835
Aug 17, 202616.2916.3416.1316.2516.11-0.79%27,526
Aug 14, 202616.3216.4116.2916.3816.24-0.12%13,231
Aug 13, 202616.3916.5016.3416.4016.260.55%27,853