Morguard Real Estate Investment Trust (TSX:MRT.UN)
Canada
· Delayed Price · Currency is CAD 5.78
-0.10 (-1.70%)
Jun 5, 2025, 3:55 PM EDT
TSX:MRT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 5.93 | 5.93 | 5.88 | 5.88 | 5.88 | -1.18% | 7,600 |
| Jun 3, 2025 | 5.95 | 5.96 | 5.95 | 5.95 | 5.95 | - | 13,490 |
| Jun 2, 2025 | 5.95 | 5.95 | 5.92 | 5.95 | 5.95 | - | 4,301 |
| May 30, 2025 | 6.01 | 6.01 | 5.95 | 5.95 | 5.95 | 0.17% | 45,864 |
| May 29, 2025 | 5.97 | 6.01 | 5.94 | 5.94 | 5.92 | -0.34% | 315,749 |
| May 28, 2025 | 5.95 | 5.96 | 5.95 | 5.96 | 5.94 | 0.17% | 4,730 |
| May 27, 2025 | 5.95 | 5.96 | 5.93 | 5.95 | 5.93 | -0.17% | 2,200 |
| May 26, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.94 | 0.51% | 600 |
| May 23, 2025 | 5.96 | 5.97 | 5.93 | 5.93 | 5.91 | - | 12,840 |
| May 22, 2025 | 5.94 | 5.98 | 5.93 | 5.93 | 5.91 | - | 13,470 |
| May 21, 2025 | 5.95 | 5.95 | 5.93 | 5.93 | 5.91 | -0.34% | 25,210 |
| May 20, 2025 | 5.86 | 5.98 | 5.86 | 5.95 | 5.93 | 0.17% | 14,682 |
| May 16, 2025 | 5.76 | 6.00 | 5.76 | 5.94 | 5.92 | 2.59% | 61,988 |
| May 15, 2025 | 5.75 | 5.79 | 5.75 | 5.79 | 5.77 | 0.70% | 12,600 |
| May 14, 2025 | 5.68 | 5.75 | 5.68 | 5.75 | 5.73 | 1.23% | 55,093 |
| May 13, 2025 | 5.68 | 5.69 | 5.65 | 5.68 | 5.66 | -0.18% | 16,100 |
| May 12, 2025 | 5.68 | 5.69 | 5.67 | 5.69 | 5.67 | 0.35% | 39,987 |
| May 9, 2025 | 5.63 | 5.67 | 5.62 | 5.67 | 5.65 | 2.16% | 57,828 |
| May 8, 2025 | 5.55 | 5.56 | 5.55 | 5.55 | 5.53 | - | 385,400 |
| May 7, 2025 | 5.54 | 5.57 | 5.53 | 5.55 | 5.53 | 0.36% | 13,300 |
| May 6, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.51 | 0.18% | 5,600 |
| May 5, 2025 | 5.51 | 5.53 | 5.50 | 5.52 | 5.50 | 0.73% | 8,100 |
| May 2, 2025 | 5.50 | 5.56 | 5.48 | 5.48 | 5.46 | 0.18% | 3,103 |
| May 1, 2025 | 5.56 | 5.60 | 5.47 | 5.47 | 5.45 | -2.15% | 144,864 |
| Apr 30, 2025 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | -0.53% | 7,003 |
| Apr 29, 2025 | 5.61 | 5.62 | 5.61 | 5.62 | 5.60 | - | 500 |
| Apr 28, 2025 | 5.65 | 5.65 | 5.62 | 5.62 | 5.60 | 0.18% | 707 |
| Apr 25, 2025 | 5.62 | 5.62 | 5.61 | 5.61 | 5.59 | - | 7,800 |
| Apr 24, 2025 | 5.59 | 5.61 | 5.58 | 5.61 | 5.59 | -0.53% | 2,312 |
| Apr 23, 2025 | 5.62 | 5.64 | 5.60 | 5.64 | 5.62 | 1.44% | 900 |
| Apr 22, 2025 | 5.63 | 5.63 | 5.55 | 5.56 | 5.54 | -1.24% | 13,900 |
| Apr 21, 2025 | 5.65 | 5.65 | 5.63 | 5.63 | 5.61 | -0.71% | 4,821 |
| Apr 17, 2025 | 5.63 | 5.67 | 5.63 | 5.67 | 5.65 | 0.89% | 600 |
| Apr 16, 2025 | 5.61 | 5.65 | 5.57 | 5.62 | 5.60 | -1.40% | 2,917 |
| Apr 15, 2025 | 5.68 | 5.70 | 5.68 | 5.70 | 5.68 | - | 2,071 |
| Apr 14, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.68 | 3.64% | 15,080 |
| Apr 11, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.48 | -0.90% | 8,400 |
| Apr 10, 2025 | 5.52 | 5.55 | 5.52 | 5.55 | 5.53 | 0.18% | 13,701 |
| Apr 9, 2025 | 5.50 | 5.54 | 5.50 | 5.54 | 5.52 | 0.73% | 10,539 |
| Apr 8, 2025 | 5.54 | 5.60 | 5.50 | 5.50 | 5.48 | -0.18% | 18,983 |
| Apr 7, 2025 | 5.50 | 5.51 | 5.45 | 5.51 | 5.49 | 0.55% | 60,304 |
| Apr 4, 2025 | 5.55 | 5.57 | 5.33 | 5.48 | 5.46 | -1.26% | 140,063 |
| Apr 3, 2025 | 5.60 | 5.65 | 5.55 | 5.55 | 5.53 | -1.77% | 21,419 |
| Apr 2, 2025 | 5.66 | 5.66 | 5.60 | 5.65 | 5.63 | -0.53% | 5,287 |
| Apr 1, 2025 | 5.55 | 5.85 | 5.49 | 5.68 | 5.66 | 2.90% | 82,945 |
| Mar 31, 2025 | 5.50 | 5.53 | 5.50 | 5.52 | 5.50 | -0.18% | 5,867 |
| Mar 28, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.51 | -0.36% | 702 |
| Mar 27, 2025 | 5.55 | 5.55 | 5.51 | 5.55 | 5.53 | 0.91% | 5,000 |
| Mar 26, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.48 | -0.90% | 48,709 |
| Mar 25, 2025 | 5.57 | 5.57 | 5.55 | 5.55 | 5.53 | -0.54% | 3,223 |