Morguard Real Estate Investment Trust (TSX:MRT.UN)
Canada · Delayed Price · Currency is CAD 5.61
+0.03 (0.54%)
Jul 24, 2025, 11:37 AM EDT
TSX:MRT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 5.69 | 5.75 | 5.69 | 5.74 | 5.74 | 0.88% | 7,116 |
| Jul 24, 2025 | 5.65 | 5.71 | 5.61 | 5.69 | 5.69 | 1.97% | 34,700 |
| Jul 23, 2025 | 5.61 | 5.61 | 5.58 | 5.58 | 5.58 | -0.53% | 8,268 |
| Jul 22, 2025 | 5.71 | 5.71 | 5.61 | 5.61 | 5.61 | -1.58% | 3,791 |
| Jul 21, 2025 | 5.77 | 5.78 | 5.70 | 5.70 | 5.70 | -1.21% | 13,005 |
| Jul 18, 2025 | 5.76 | 5.77 | 5.76 | 5.77 | 5.77 | - | 600 |
| Jul 17, 2025 | 5.75 | 5.77 | 5.75 | 5.77 | 5.77 | 0.35% | 4,791 |
| Jul 16, 2025 | 5.76 | 5.76 | 5.75 | 5.75 | 5.75 | -0.17% | 6,676 |
| Jul 15, 2025 | 5.75 | 5.77 | 5.75 | 5.76 | 5.76 | - | 9,400 |
| Jul 14, 2025 | 5.76 | 5.78 | 5.76 | 5.76 | 5.76 | -0.17% | 3,424 |
| Jul 11, 2025 | 5.75 | 5.77 | 5.75 | 5.77 | 5.77 | 0.17% | 11,131 |
| Jul 10, 2025 | 5.79 | 5.79 | 5.76 | 5.76 | 5.76 | 0.17% | 1,662 |
| Jul 9, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jul 8, 2025 | 5.75 | 5.76 | 5.75 | 5.75 | 5.75 | - | 2,800 |
| Jul 7, 2025 | 5.78 | 5.78 | 5.75 | 5.75 | 5.75 | -0.52% | 16,112 |
| Jul 4, 2025 | 5.74 | 5.84 | 5.74 | 5.78 | 5.78 | 0.17% | 6,726 |
| Jul 3, 2025 | 5.78 | 5.78 | 5.76 | 5.77 | 5.77 | 0.35% | 3,113 |
| Jul 2, 2025 | 5.75 | 5.75 | 5.73 | 5.75 | 5.75 | -0.17% | 5,500 |
| Jun 30, 2025 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | - | 1,406 |
| Jun 27, 2025 | 5.76 | 5.76 | 5.73 | 5.76 | 5.74 | -0.35% | 5,348 |
| Jun 26, 2025 | 5.76 | 5.78 | 5.75 | 5.78 | 5.76 | 0.35% | 6,541 |
| Jun 25, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.74 | -0.52% | 950 |
| Jun 24, 2025 | 5.78 | 5.79 | 5.75 | 5.79 | 5.77 | -0.52% | 12,710 |
| Jun 23, 2025 | 5.72 | 5.84 | 5.72 | 5.82 | 5.80 | 2.11% | 2,944 |
| Jun 20, 2025 | 5.72 | 5.73 | 5.57 | 5.70 | 5.68 | -0.18% | 22,964 |
| Jun 19, 2025 | 5.75 | 5.75 | 5.70 | 5.71 | 5.69 | -0.87% | 13,383 |
| Jun 18, 2025 | 5.79 | 5.79 | 5.76 | 5.76 | 5.74 | 0.17% | 4,200 |
| Jun 17, 2025 | 5.76 | 5.76 | 5.75 | 5.75 | 5.73 | -0.69% | 8,500 |
| Jun 16, 2025 | 5.75 | 5.79 | 5.75 | 5.79 | 5.77 | 0.52% | 756 |
| Jun 13, 2025 | 5.80 | 5.81 | 5.76 | 5.76 | 5.74 | - | 4,584 |
| Jun 12, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.74 | - | 1,100 |
| Jun 11, 2025 | 5.77 | 5.78 | 5.74 | 5.76 | 5.74 | -0.69% | 7,420 |
| Jun 10, 2025 | 5.77 | 5.80 | 5.72 | 5.80 | 5.78 | 0.69% | 4,437 |
| Jun 9, 2025 | 5.72 | 5.77 | 5.72 | 5.76 | 5.74 | -0.35% | 1,707 |
| Jun 6, 2025 | 5.79 | 5.79 | 5.75 | 5.78 | 5.76 | - | 7,021 |
| Jun 5, 2025 | 5.79 | 5.85 | 5.78 | 5.78 | 5.76 | -1.70% | 5,920 |
| Jun 4, 2025 | 5.93 | 5.93 | 5.88 | 5.88 | 5.86 | -1.18% | 7,600 |
| Jun 3, 2025 | 5.95 | 5.96 | 5.95 | 5.95 | 5.93 | - | 13,490 |
| Jun 2, 2025 | 5.95 | 5.95 | 5.92 | 5.95 | 5.93 | - | 4,301 |
| May 30, 2025 | 6.01 | 6.01 | 5.95 | 5.95 | 5.93 | 0.17% | 45,864 |
| May 29, 2025 | 5.97 | 6.01 | 5.94 | 5.94 | 5.90 | -0.34% | 315,749 |
| May 28, 2025 | 5.95 | 5.96 | 5.95 | 5.96 | 5.92 | 0.17% | 4,730 |
| May 27, 2025 | 5.95 | 5.96 | 5.93 | 5.95 | 5.91 | -0.17% | 2,200 |
| May 26, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.92 | 0.51% | 600 |
| May 23, 2025 | 5.96 | 5.97 | 5.93 | 5.93 | 5.89 | - | 12,840 |
| May 22, 2025 | 5.94 | 5.98 | 5.93 | 5.93 | 5.89 | - | 13,470 |
| May 21, 2025 | 5.95 | 5.95 | 5.93 | 5.93 | 5.89 | -0.34% | 25,210 |
| May 20, 2025 | 5.86 | 5.98 | 5.86 | 5.95 | 5.91 | 0.17% | 14,682 |
| May 16, 2025 | 5.76 | 6.00 | 5.76 | 5.94 | 5.90 | 2.59% | 61,988 |
| May 15, 2025 | 5.75 | 5.79 | 5.75 | 5.79 | 5.75 | 0.70% | 12,600 |