Morguard Real Estate Investment Trust (TSX:MRT.UN)
Canada · Delayed Price · Currency is CAD 7.10
-0.01 (-0.14%)
Oct 19, 2026, 9:30 AM EST
TSX:MRT.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.14% | 903 |
| Oct 16, 2026 | 7.12 | 7.12 | 7.11 | 7.11 | 7.11 | -0.84% | 3,459 |
| Oct 15, 2026 | 7.10 | 7.17 | 7.10 | 7.17 | 7.17 | 0.42% | 2,922 |
| Oct 14, 2026 | 7.05 | 7.14 | 7.05 | 7.14 | 7.14 | - | 1,542 |
| Oct 13, 2026 | 7.12 | 7.14 | 7.10 | 7.14 | 7.14 | 0.28% | 7,942 |
| Oct 9, 2026 | 7.11 | 7.12 | 7.11 | 7.12 | 7.12 | -0.42% | 900 |
| Oct 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.28% | 468 |
| Oct 7, 2026 | 7.16 | 7.17 | 7.15 | 7.17 | 7.17 | 0.14% | 9,520 |
| Oct 6, 2026 | 7.10 | 7.16 | 7.10 | 7.16 | 7.16 | 0.70% | 317 |
| Oct 5, 2026 | 7.16 | 7.16 | 7.11 | 7.11 | 7.11 | -1.52% | 1,818 |
| Oct 2, 2026 | 7.15 | 7.29 | 7.15 | 7.22 | 7.22 | 1.40% | 4,075 |
| Oct 1, 2026 | 7.10 | 7.12 | 7.10 | 7.12 | 7.12 | 0.14% | 6,200 |
| Sep 30, 2026 | 7.09 | 7.11 | 7.07 | 7.11 | 7.11 | 0.14% | 5,400 |
| Sep 29, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 0.28% | 5,601 |
| Sep 28, 2026 | 7.07 | 7.11 | 7.07 | 7.10 | 7.08 | -0.28% | 2,370 |
| Sep 25, 2026 | 7.07 | 7.12 | 7.05 | 7.12 | 7.10 | -0.42% | 2,802 |
| Sep 24, 2026 | 7.08 | 7.15 | 7.05 | 7.15 | 7.13 | 1.20% | 22,700 |
| Sep 23, 2026 | 7.08 | 7.08 | 7.05 | 7.07 | 7.05 | -0.21% | 4,300 |
| Sep 22, 2026 | 7.08 | 7.08 | 7.05 | 7.08 | 7.06 | 0.43% | 569 |
| Sep 21, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.03 | - | 300 |
| Sep 18, 2026 | 7.03 | 7.05 | 7.03 | 7.05 | 7.03 | 0.57% | 1,000 |
| Sep 17, 2026 | 7.00 | 7.08 | 7.00 | 7.01 | 6.99 | 0.14% | 12,518 |
| Sep 16, 2026 | 7.00 | 7.01 | 7.00 | 7.00 | 6.98 | - | 6,429 |
| Sep 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.98 | -0.43% | 1,700 |
| Sep 14, 2026 | 7.00 | 7.04 | 7.00 | 7.03 | 7.01 | 0.14% | 21,674 |
| Sep 11, 2026 | 7.00 | 7.02 | 7.00 | 7.02 | 7.00 | 0.29% | 2,203 |
| Sep 10, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 6.98 | -0.57% | 15,033 |
| Sep 9, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.02 | 0.43% | 680 |
| Sep 8, 2026 | 7.00 | 7.02 | 7.00 | 7.01 | 6.99 | 0.14% | 4,396 |
| Sep 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.98 | -0.43% | 220 |
| Sep 3, 2026 | 7.01 | 7.03 | 7.00 | 7.03 | 7.01 | - | 4,129 |
| Sep 2, 2026 | 7.00 | 7.03 | 7.00 | 7.03 | 7.01 | 0.43% | 7,510 |
| Sep 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.98 | - | 8,201 |
| Aug 31, 2026 | 7.00 | 7.02 | 7.00 | 7.00 | 6.98 | -0.28% | 10,411 |
| Aug 28, 2026 | 7.00 | 7.04 | 7.00 | 7.04 | 7.00 | 0.57% | 1,170 |
| Aug 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | - | 9,201 |
| Aug 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | -0.14% | 1,400 |
| Aug 25, 2026 | 7.02 | 7.02 | 7.00 | 7.01 | 6.97 | -0.99% | 5,001 |
| Aug 24, 2026 | 7.00 | 7.08 | 7.00 | 7.08 | 7.04 | 0.85% | 2,214 |
| Aug 21, 2026 | 7.06 | 7.06 | 7.02 | 7.02 | 6.98 | -0.43% | 872 |
| Aug 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | 0.71% | 1,000 |
| Aug 19, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 6.96 | -1.41% | 2,201 |
| Aug 17, 2026 | 7.06 | 7.13 | 7.06 | 7.10 | 7.06 | -1.39% | 1,949 |
| Aug 14, 2026 | 7.02 | 7.20 | 7.00 | 7.20 | 7.16 | 2.56% | 9,818 |
| Aug 13, 2026 | 7.02 | 7.09 | 7.02 | 7.02 | 6.98 | -0.14% | 1,402 |
| Aug 12, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.99 | - | 1,050 |
| Aug 11, 2026 | 7.00 | 7.03 | 7.00 | 7.03 | 6.99 | 0.43% | 2,550 |
| Aug 10, 2026 | 7.00 | 7.06 | 7.00 | 7.00 | 6.96 | - | 9,674 |
| Aug 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | - | 400 |
| Aug 6, 2026 | 6.96 | 7.03 | 6.96 | 7.00 | 6.96 | -0.43% | 13,420 |