Morguard Real Estate Investment Trust (TSX:MRT.UN)
Canada
· Delayed Price · Currency is CAD 5.48
+0.01 (0.18%)
May 2, 2025, 3:18 PM EDT
TSX:MRT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 5.50 | 5.56 | 5.48 | 5.48 | 5.48 | 0.18% | 3,103 |
| May 1, 2025 | 5.56 | 5.60 | 5.47 | 5.47 | 5.47 | -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 |
| Mar 24, 2025 | 5.58 | 5.58 | 5.55 | 5.58 | 5.56 | 0.54% | 3,393 |
| Mar 21, 2025 | 5.54 | 5.55 | 5.54 | 5.55 | 5.53 | - | 1,700 |
| Mar 20, 2025 | 5.57 | 5.58 | 5.55 | 5.55 | 5.53 | - | 19,096 |
| Mar 19, 2025 | 5.52 | 5.57 | 5.50 | 5.55 | 5.53 | 0.91% | 37,900 |
| Mar 18, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.48 | -0.72% | 3,950 |
| Mar 17, 2025 | 5.52 | 5.55 | 5.52 | 5.54 | 5.52 | -0.54% | 1,368 |
| Mar 14, 2025 | 5.63 | 5.63 | 5.57 | 5.57 | 5.55 | -1.07% | 601 |
| Mar 13, 2025 | 5.50 | 5.64 | 5.50 | 5.63 | 5.61 | 2.36% | 15,463 |
| Mar 12, 2025 | 5.53 | 5.53 | 5.50 | 5.50 | 5.48 | -0.54% | 8,400 |
| Mar 11, 2025 | 5.50 | 5.53 | 5.50 | 5.53 | 5.51 | - | 14,648 |
| Mar 10, 2025 | 5.52 | 5.53 | 5.52 | 5.53 | 5.51 | - | 8,400 |
| Mar 7, 2025 | 5.53 | 5.54 | 5.53 | 5.53 | 5.51 | - | 7,730 |
| Mar 6, 2025 | 5.53 | 5.54 | 5.53 | 5.53 | 5.51 | - | 5,718 |
| Mar 5, 2025 | 5.51 | 5.53 | 5.50 | 5.53 | 5.51 | 0.36% | 5,450 |
| Mar 4, 2025 | 5.50 | 5.54 | 5.50 | 5.51 | 5.49 | 0.18% | 8,000 |
| Mar 3, 2025 | 5.52 | 5.54 | 5.47 | 5.50 | 5.48 | - | 12,330 |
| Feb 28, 2025 | 5.50 | 5.51 | 5.50 | 5.50 | 5.48 | -1.61% | 10,900 |
| Feb 27, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.55 | - | - |
| Feb 26, 2025 | 5.55 | 5.59 | 5.55 | 5.59 | 5.55 | 1.08% | 12,800 |
| Feb 25, 2025 | 5.50 | 5.55 | 5.50 | 5.53 | 5.49 | 0.55% | 5,300 |
| Feb 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | -0.18% | 13,563 |
| Feb 21, 2025 | 5.52 | 5.54 | 5.51 | 5.51 | 5.47 | 0.18% | 3,184 |