Morguard Real Estate Investment Trust (TSX:MRT.UN)
Canada · Delayed Price · Currency is CAD 7.00
-0.03 (-0.43%)
Sep 4, 2026, 1:02 PM EST
TSX:MRT.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.43% | 220 |
| Sep 3, 2026 | 7.01 | 7.03 | 7.00 | 7.03 | 7.03 | - | 4,129 |
| Sep 2, 2026 | 7.00 | 7.03 | 7.00 | 7.03 | 7.03 | 0.43% | 7,510 |
| Sep 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 8,201 |
| Aug 31, 2026 | 7.00 | 7.02 | 7.00 | 7.00 | 7.00 | -0.28% | 10,411 |
| Aug 28, 2026 | 7.00 | 7.04 | 7.00 | 7.04 | 7.02 | 0.57% | 1,170 |
| Aug 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.98 | - | 9,201 |
| Aug 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.98 | -0.14% | 1,400 |
| Aug 25, 2026 | 7.02 | 7.02 | 7.00 | 7.01 | 6.99 | -0.99% | 5,001 |
| Aug 24, 2026 | 7.00 | 7.08 | 7.00 | 7.08 | 7.06 | 0.85% | 2,214 |
| Aug 21, 2026 | 7.06 | 7.06 | 7.02 | 7.02 | 7.00 | -0.43% | 872 |
| Aug 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.03 | 0.71% | 1,000 |
| Aug 19, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 6.98 | -1.41% | 2,201 |
| Aug 17, 2026 | 7.06 | 7.13 | 7.06 | 7.10 | 7.08 | -1.39% | 1,949 |
| Aug 14, 2026 | 7.02 | 7.20 | 7.00 | 7.20 | 7.18 | 2.56% | 9,818 |
| Aug 13, 2026 | 7.02 | 7.09 | 7.02 | 7.02 | 7.00 | -0.14% | 1,402 |
| Aug 12, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.01 | - | 1,050 |
| Aug 11, 2026 | 7.00 | 7.03 | 7.00 | 7.03 | 7.01 | 0.43% | 2,550 |
| Aug 10, 2026 | 7.00 | 7.06 | 7.00 | 7.00 | 6.98 | - | 9,674 |
| Aug 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.98 | - | 400 |
| Aug 6, 2026 | 6.96 | 7.03 | 6.96 | 7.00 | 6.98 | -0.43% | 13,420 |
| Aug 5, 2026 | 7.00 | 7.05 | 6.98 | 7.03 | 7.01 | 0.43% | 7,085 |
| Aug 4, 2026 | 6.78 | 7.02 | 6.78 | 7.00 | 6.98 | 2.79% | 530,956 |
| Jul 31, 2026 | 6.96 | 6.96 | 6.81 | 6.81 | 6.79 | -1.73% | 1,015 |
| Jul 30, 2026 | 6.90 | 6.95 | 6.82 | 6.95 | 6.91 | 0.87% | 3,701 |
| Jul 29, 2026 | 6.90 | 6.90 | 6.89 | 6.89 | 6.85 | 0.15% | 1,810 |
| Jul 28, 2026 | 6.95 | 6.97 | 6.88 | 6.88 | 6.84 | -1.57% | 2,801 |
| Jul 27, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.95 | - | 504 |
| Jul 24, 2026 | 7.02 | 7.04 | 6.98 | 6.99 | 6.95 | -0.14% | 5,324 |
| Jul 23, 2026 | 7.33 | 7.33 | 6.97 | 7.00 | 6.96 | -4.76% | 22,521 |
| Jul 22, 2026 | 7.14 | 7.35 | 7.14 | 7.35 | 7.31 | 1.10% | 11,759 |
| Jul 21, 2026 | 7.30 | 7.30 | 7.19 | 7.27 | 7.23 | -0.41% | 1,620 |
| Jul 20, 2026 | 7.15 | 7.35 | 7.15 | 7.30 | 7.26 | 5.04% | 12,314 |
| Jul 17, 2026 | 7.00 | 7.04 | 6.95 | 6.95 | 6.91 | -1.07% | 81,653 |
| Jul 16, 2026 | 6.75 | 7.37 | 6.75 | 7.03 | 6.98 | 3.31% | 322,360 |
| Jul 15, 2026 | 6.84 | 6.92 | 6.80 | 6.80 | 6.76 | -0.58% | 5,198 |
| Jul 14, 2026 | 7.00 | 7.04 | 6.84 | 6.84 | 6.80 | -2.49% | 18,212 |
| Jul 13, 2026 | 7.00 | 7.02 | 7.00 | 7.02 | 6.97 | -0.21% | 219 |
| Jul 10, 2026 | 7.03 | 7.06 | 7.03 | 7.03 | 6.99 | 0.43% | 1,201 |
| Jul 9, 2026 | 6.96 | 7.00 | 6.96 | 7.00 | 6.96 | -1.27% | 2,052 |
| Jul 8, 2026 | 7.00 | 7.09 | 7.00 | 7.09 | 7.05 | 1.29% | 1,100 |
| Jul 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | -0.99% | 2,758 |
| Jul 3, 2026 | 6.97 | 7.07 | 6.97 | 7.07 | 7.03 | 1.00% | 7,254 |
| Jul 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | - | 2,472 |
| Jun 30, 2026 | 6.95 | 7.02 | 6.95 | 7.00 | 6.96 | - | 3,504 |
| Jun 29, 2026 | 6.86 | 7.02 | 6.86 | 7.02 | 6.96 | 0.14% | 16,058 |
| Jun 26, 2026 | 6.80 | 7.01 | 6.77 | 7.01 | 6.95 | 3.55% | 39,894 |
| Jun 25, 2026 | 6.75 | 6.80 | 6.75 | 6.77 | 6.71 | -0.44% | 22,400 |
| Jun 24, 2026 | 6.79 | 6.80 | 6.79 | 6.80 | 6.74 | 0.74% | 16,628 |
| Jun 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.69 | - | 2,300 |