Morguard Real Estate Investment Trust (TSX:MRT.UN)
Canada · Delayed Price · Currency is CAD 7.02
+0.01 (0.21%)
Aug 11, 2026, 10:40 AM EST
TSX:MRT.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 7.00 | 7.06 | 7.00 | 7.00 | 7.00 | - | 9,674 |
| Aug 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 400 |
| Aug 6, 2026 | 6.96 | 7.03 | 6.96 | 7.00 | 7.00 | -0.43% | 13,420 |
| Aug 5, 2026 | 7.00 | 7.05 | 6.98 | 7.03 | 7.03 | 0.43% | 7,085 |
| Aug 4, 2026 | 6.78 | 7.02 | 6.78 | 7.00 | 7.00 | 2.79% | 530,956 |
| Jul 31, 2026 | 6.96 | 6.96 | 6.81 | 6.81 | 6.81 | -1.73% | 1,015 |
| Jul 30, 2026 | 6.90 | 6.95 | 6.82 | 6.95 | 6.93 | 0.87% | 3,701 |
| Jul 29, 2026 | 6.90 | 6.90 | 6.89 | 6.89 | 6.87 | 0.15% | 1,810 |
| Jul 28, 2026 | 6.95 | 6.97 | 6.88 | 6.88 | 6.86 | -1.57% | 2,801 |
| Jul 27, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.97 | - | 504 |
| Jul 24, 2026 | 7.02 | 7.04 | 6.98 | 6.99 | 6.97 | -0.14% | 5,324 |
| Jul 23, 2026 | 7.33 | 7.33 | 6.97 | 7.00 | 6.98 | -4.76% | 22,521 |
| Jul 22, 2026 | 7.14 | 7.35 | 7.14 | 7.35 | 7.33 | 1.10% | 11,759 |
| Jul 21, 2026 | 7.30 | 7.30 | 7.19 | 7.27 | 7.25 | -0.41% | 1,620 |
| Jul 20, 2026 | 7.15 | 7.35 | 7.15 | 7.30 | 7.28 | 5.04% | 12,314 |
| Jul 17, 2026 | 7.00 | 7.04 | 6.95 | 6.95 | 6.93 | -1.07% | 81,653 |
| Jul 16, 2026 | 6.75 | 7.37 | 6.75 | 7.03 | 7.00 | 3.31% | 322,360 |
| Jul 15, 2026 | 6.84 | 6.92 | 6.80 | 6.80 | 6.78 | -0.58% | 5,198 |
| Jul 14, 2026 | 7.00 | 7.04 | 6.84 | 6.84 | 6.82 | -2.49% | 18,212 |
| Jul 13, 2026 | 7.00 | 7.02 | 7.00 | 7.02 | 6.99 | -0.21% | 219 |
| Jul 10, 2026 | 7.03 | 7.06 | 7.03 | 7.03 | 7.01 | 0.43% | 1,201 |
| Jul 9, 2026 | 6.96 | 7.00 | 6.96 | 7.00 | 6.98 | -1.27% | 2,052 |
| Jul 8, 2026 | 7.00 | 7.09 | 7.00 | 7.09 | 7.07 | 1.29% | 1,100 |
| Jul 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.98 | -0.99% | 2,758 |
| Jul 3, 2026 | 6.97 | 7.07 | 6.97 | 7.07 | 7.05 | 1.00% | 7,254 |
| Jul 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.98 | - | 2,472 |
| Jun 30, 2026 | 6.95 | 7.02 | 6.95 | 7.00 | 6.98 | - | 3,504 |
| Jun 29, 2026 | 6.86 | 7.02 | 6.86 | 7.02 | 6.98 | 0.14% | 16,058 |
| Jun 26, 2026 | 6.80 | 7.01 | 6.77 | 7.01 | 6.97 | 3.55% | 39,894 |
| Jun 25, 2026 | 6.75 | 6.80 | 6.75 | 6.77 | 6.73 | -0.44% | 22,400 |
| Jun 24, 2026 | 6.79 | 6.80 | 6.79 | 6.80 | 6.76 | 0.74% | 16,628 |
| Jun 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | - | 2,300 |
| Jun 22, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.71 | -0.15% | 5,400 |
| Jun 19, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.72 | -1.89% | 1,000 |
| Jun 18, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.85 | - | 600 |
| Jun 17, 2026 | 6.72 | 6.89 | 6.70 | 6.89 | 6.85 | 2.07% | 11,968 |
| Jun 16, 2026 | 6.75 | 6.77 | 6.75 | 6.75 | 6.71 | -1.75% | 5,832 |
| Jun 15, 2026 | 6.80 | 6.87 | 6.77 | 6.87 | 6.83 | 0.88% | 2,308 |
| Jun 12, 2026 | 6.86 | 6.86 | 6.80 | 6.81 | 6.77 | 0.59% | 3,634 |
| Jun 11, 2026 | 6.75 | 6.88 | 6.75 | 6.77 | 6.73 | 0.74% | 6,900 |
| Jun 10, 2026 | 6.70 | 6.72 | 6.68 | 6.72 | 6.68 | -0.44% | 4,808 |
| Jun 9, 2026 | 6.74 | 6.76 | 6.74 | 6.75 | 6.71 | -0.15% | 2,301 |
| Jun 8, 2026 | 6.66 | 6.76 | 6.66 | 6.76 | 6.72 | 1.50% | 201 |
| Jun 5, 2026 | 6.72 | 6.75 | 6.66 | 6.66 | 6.62 | -2.20% | 2,600 |
| Jun 4, 2026 | 6.87 | 6.87 | 6.81 | 6.81 | 6.77 | - | 8,900 |
| Jun 3, 2026 | 6.78 | 6.88 | 6.78 | 6.81 | 6.77 | 0.44% | 5,951 |
| Jun 2, 2026 | 6.76 | 6.78 | 6.68 | 6.78 | 6.74 | 0.44% | 33,100 |
| Jun 1, 2026 | 6.66 | 6.76 | 6.62 | 6.75 | 6.71 | 1.81% | 35,057 |
| May 29, 2026 | 6.50 | 6.64 | 6.50 | 6.63 | 6.59 | 1.69% | 31,791 |
| May 28, 2026 | 6.52 | 6.55 | 6.52 | 6.54 | 6.48 | 0.31% | 2,255 |