Morguard Real Estate Investment Trust (TSX:MRT.UN)
Canada · Delayed Price · Currency is CAD 6.64
+0.09 (1.37%)
At close: Jan 22, 2026
TSX:MRT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.54 | 6.65 | 6.54 | 6.64 | 6.64 | 1.37% | 5,002 |
| Jan 21, 2026 | 6.40 | 6.55 | 6.38 | 6.55 | 6.55 | 1.71% | 9,354 |
| Jan 20, 2026 | 6.36 | 6.44 | 6.36 | 6.44 | 6.44 | 0.47% | 6,043 |
| Jan 19, 2026 | 6.40 | 6.41 | 6.37 | 6.41 | 6.41 | -0.16% | 5,310 |
| Jan 16, 2026 | 6.35 | 6.42 | 6.35 | 6.42 | 6.42 | 0.78% | 2,671 |
| Jan 14, 2026 | 6.36 | 6.37 | 6.36 | 6.37 | 6.37 | -0.16% | 8,103 |
| Jan 13, 2026 | 6.32 | 6.38 | 6.32 | 6.38 | 6.38 | 0.31% | 677 |
| Jan 12, 2026 | 6.32 | 6.45 | 6.32 | 6.36 | 6.36 | 0.95% | 14,575 |
| Jan 9, 2026 | 6.27 | 6.30 | 6.27 | 6.30 | 6.30 | -0.24% | 1,982 |
| Jan 8, 2026 | 6.33 | 6.36 | 6.27 | 6.32 | 6.32 | -1.02% | 6,661 |
| Jan 7, 2026 | 6.35 | 6.40 | 6.35 | 6.38 | 6.38 | -0.78% | 3,500 |
| Jan 6, 2026 | 6.29 | 6.43 | 6.25 | 6.43 | 6.43 | 1.10% | 11,122 |
| Jan 5, 2026 | 6.30 | 6.36 | 6.27 | 6.36 | 6.36 | 0.16% | 27,080 |
| Jan 2, 2026 | 6.44 | 6.44 | 6.32 | 6.35 | 6.35 | -0.47% | 3,525 |
| Dec 31, 2025 | 6.37 | 6.42 | 6.30 | 6.38 | 6.38 | 0.16% | 6,483 |
| Dec 30, 2025 | 6.33 | 6.37 | 6.33 | 6.37 | 6.37 | 1.76% | 2,050 |
| Dec 29, 2025 | 6.27 | 6.28 | 6.26 | 6.26 | 6.26 | -1.57% | 1,328 |
| Dec 24, 2025 | 6.35 | 6.36 | 6.34 | 6.36 | 6.36 | -0.93% | 6,803 |
| Dec 23, 2025 | 6.35 | 6.42 | 6.35 | 6.42 | 6.42 | -0.47% | 3,622 |
| Dec 22, 2025 | 6.35 | 6.45 | 6.30 | 6.45 | 6.45 | 1.57% | 15,201 |
| Dec 19, 2025 | 6.26 | 6.35 | 6.14 | 6.35 | 6.35 | 0.32% | 11,605 |
| Dec 18, 2025 | 6.14 | 6.35 | 6.14 | 6.33 | 6.33 | -0.78% | 3,816 |
| Dec 17, 2025 | 6.20 | 6.40 | 6.20 | 6.38 | 6.38 | 1.75% | 33,812 |
| Dec 16, 2025 | 6.14 | 6.30 | 6.14 | 6.27 | 6.27 | -1.88% | 26,928 |
| Dec 15, 2025 | 6.15 | 6.39 | 6.05 | 6.39 | 6.39 | 3.90% | 23,106 |
| Dec 12, 2025 | 6.15 | 6.15 | 6.06 | 6.15 | 6.13 | 0.33% | 23,633 |
| Dec 11, 2025 | 6.04 | 6.15 | 6.01 | 6.13 | 6.11 | 1.32% | 35,642 |
| Dec 10, 2025 | 6.02 | 6.05 | 5.97 | 6.05 | 6.03 | 0.50% | 18,020 |
| Dec 9, 2025 | 6.00 | 6.02 | 5.98 | 6.02 | 6.00 | 0.33% | 5,787 |
| Dec 8, 2025 | 5.93 | 6.00 | 5.91 | 6.00 | 5.98 | -0.50% | 16,111 |
| Dec 5, 2025 | 5.88 | 6.04 | 5.88 | 6.03 | 6.01 | 1.69% | 20,979 |
| Dec 4, 2025 | 5.92 | 5.96 | 5.92 | 5.93 | 5.91 | -0.84% | 2,920 |
| Dec 3, 2025 | 5.99 | 5.99 | 5.94 | 5.98 | 5.96 | 2.22% | 8,030 |
| Dec 2, 2025 | 5.93 | 5.96 | 5.85 | 5.85 | 5.83 | -1.35% | 6,001 |
| Dec 1, 2025 | 5.93 | 5.93 | 5.90 | 5.93 | 5.91 | -0.67% | 4,364 |
| Nov 28, 2025 | 5.86 | 5.99 | 5.85 | 5.97 | 5.95 | 0.34% | 34,600 |
| Nov 27, 2025 | 5.90 | 5.95 | 5.89 | 5.95 | 5.91 | 1.71% | 4,135 |
| Nov 26, 2025 | 5.85 | 5.90 | 5.85 | 5.85 | 5.81 | -0.51% | 17,700 |
| Nov 25, 2025 | 5.76 | 5.88 | 5.76 | 5.88 | 5.84 | 2.26% | 39,300 |
| Nov 24, 2025 | 5.77 | 5.78 | 5.75 | 5.75 | 5.71 | -0.17% | 13,601 |
| Nov 21, 2025 | 5.75 | 5.78 | 5.75 | 5.76 | 5.72 | - | 92,800 |
| Nov 20, 2025 | 5.75 | 5.78 | 5.75 | 5.76 | 5.72 | 0.17% | 26,420 |
| Nov 19, 2025 | 5.74 | 5.76 | 5.74 | 5.75 | 5.71 | - | 14,400 |
| Nov 18, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.71 | -1.03% | 6,600 |
| Nov 17, 2025 | 5.76 | 5.81 | 5.75 | 5.81 | 5.77 | 0.52% | 40,607 |
| Nov 14, 2025 | 5.74 | 5.78 | 5.73 | 5.78 | 5.74 | 0.70% | 6,311 |
| Nov 13, 2025 | 5.78 | 5.78 | 5.74 | 5.74 | 5.70 | -0.17% | 16,274 |
| Nov 12, 2025 | 5.78 | 5.78 | 5.75 | 5.75 | 5.71 | - | 31,846 |
| Nov 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | - | 14,310 |
| Nov 10, 2025 | 5.76 | 5.76 | 5.75 | 5.75 | 5.71 | - | 2,910 |