Skip to main content
logo
Morguard North American Residential Real Estate Investment Trust (TSX:MRG.UN)
Canada flag Canada · Delayed Price · Currency is CAD
16.97
-0.13 (-0.76%)
At close: Jul 10, 2026

TSX:MRG.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202617.0217.2616.9716.9716.97-0.76%24,908
Jul 9, 202616.9117.1616.9117.1017.10-9,323
Jul 8, 202617.2217.2217.0017.1017.10-1.55%23,718
Jul 7, 202617.3817.5017.2417.3717.370.70%9,130
Jul 6, 202617.3117.3317.1917.2517.25-0.46%11,313
Jul 3, 202616.9417.3516.9417.3317.332.00%18,584
Jul 2, 202616.9417.2716.8516.9916.990.83%62,852
Jun 30, 202617.1017.1016.8516.8516.85-0.96%15,529
Jun 29, 202617.0117.0816.9517.0817.01-0.23%12,655
Jun 26, 202617.3817.3817.0717.1217.050.29%12,538
Jun 25, 202617.0117.1416.9017.0717.000.29%24,182
Jun 24, 202616.9517.0916.8817.0216.951.86%22,196
Jun 23, 202616.7516.9116.7116.7116.65-0.24%12,071
Jun 22, 202616.7716.9016.7416.7516.69-0.89%26,836
Jun 19, 202616.8417.0616.8416.9016.830.36%11,722
Jun 18, 202617.0617.1116.7516.8416.78-0.94%28,075
Jun 17, 202616.9717.2016.9117.0016.930.29%72,568
Jun 16, 202616.8117.1616.8116.9516.88-0.99%48,022
Jun 15, 202616.9417.2116.9417.1217.050.12%15,591
Jun 12, 202617.1817.1816.8517.1017.030.53%33,147
Jun 11, 202616.6817.0716.6817.0116.941.13%16,190
Jun 10, 202616.9017.1616.6716.8216.76-1.00%52,456
Jun 9, 202616.6717.0616.6516.9916.921.68%52,898
Jun 8, 202616.7116.8016.6616.7116.65-0.12%10,866
Jun 5, 202616.6016.8316.6016.7316.670.66%28,142
Jun 4, 202616.7616.8616.5816.6216.56-0.72%20,207
Jun 3, 202616.7516.8316.6816.7416.68-0.06%23,041
Jun 2, 202616.7116.8316.6416.7516.690.18%15,636
Jun 1, 202616.9216.9216.5716.7216.66-1.07%33,747
May 29, 202616.9016.9816.8216.9016.830.39%13,848
May 28, 202616.8617.0416.8016.9016.770.24%11,628
May 27, 202616.7617.0016.7616.8616.730.72%24,031
May 26, 202616.5316.7716.5316.7416.610.42%10,391
May 25, 202616.5716.7316.5716.6716.540.66%8,404
May 22, 202616.7016.7016.5416.5616.43-0.90%21,253
May 21, 202616.6516.8416.5816.7116.580.84%22,373
May 20, 202616.3116.6516.3116.5716.441.35%20,458
May 19, 202616.7416.7416.3316.3516.22-0.79%29,394
May 15, 202616.6116.7416.4816.4816.35-1.08%30,626
May 14, 202616.6816.7616.6016.6616.530.91%18,316
May 13, 202616.7016.7016.5016.5116.38-0.96%14,542
May 12, 202616.7816.8516.6716.6716.54-1.19%27,053
May 11, 202616.9017.0416.8116.8716.74-0.76%26,394
May 8, 202616.9617.0516.9617.0016.870.29%27,651
May 7, 202616.8617.0216.7916.9516.820.89%18,564
May 6, 202616.6816.8516.6416.8016.671.14%16,634
May 5, 202616.4216.7516.4216.6116.481.28%54,344
May 4, 202616.7616.8516.4016.4016.27-2.32%51,430
May 1, 202616.7717.0216.7516.7916.66-0.36%26,605
Apr 30, 202617.0717.1016.8516.8516.72-0.67%20,199