Morguard Real Estate Investment Trust (TSX:MRT.UN)
Canada · Delayed Price · Currency is CAD 6.99
-0.03 (-0.43%)
Nov 9, 2026, 4:00 PM EST
TSX:MRT.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.98 | 7.10 | 6.98 | 6.99 | 6.99 | -0.43% | 5,076 |
| Nov 6, 2026 | 6.99 | 7.02 | 6.99 | 7.02 | 7.02 | 0.29% | 3,100 |
| Nov 5, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | -0.28% | 900 |
| Nov 4, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.14% | 100 |
| Nov 3, 2026 | 7.02 | 7.03 | 7.02 | 7.03 | 7.03 | - | 2,200 |
| Nov 2, 2026 | 6.95 | 7.03 | 6.95 | 7.03 | 7.03 | 0.43% | 2,260 |
| Oct 30, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.29% | 12,951 |
| Oct 29, 2026 | 6.91 | 7.00 | 6.89 | 7.00 | 6.98 | 1.01% | 5,700 |
| Oct 28, 2026 | 6.91 | 6.93 | 6.91 | 6.93 | 6.91 | 0.29% | 913 |
| Oct 27, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.89 | 0.14% | 400 |
| Oct 26, 2026 | 6.90 | 6.92 | 6.85 | 6.90 | 6.88 | 0.58% | 9,702 |
| Oct 23, 2026 | 6.93 | 6.94 | 6.86 | 6.86 | 6.84 | -2.00% | 9,453 |
| Oct 22, 2026 | 6.96 | 7.00 | 6.95 | 7.00 | 6.98 | 0.57% | 800 |
| Oct 21, 2026 | 6.98 | 7.02 | 6.90 | 6.96 | 6.94 | -0.43% | 7,600 |
| Oct 20, 2026 | 6.95 | 7.00 | 6.95 | 6.99 | 6.97 | -0.85% | 1,450 |
| Oct 19, 2026 | 7.10 | 7.10 | 6.98 | 7.05 | 7.03 | -0.84% | 6,203 |
| Oct 16, 2026 | 7.12 | 7.12 | 7.11 | 7.11 | 7.09 | -0.84% | 3,459 |
| Oct 15, 2026 | 7.10 | 7.17 | 7.10 | 7.17 | 7.15 | 0.42% | 2,922 |
| Oct 14, 2026 | 7.05 | 7.14 | 7.05 | 7.14 | 7.12 | - | 1,542 |
| Oct 13, 2026 | 7.12 | 7.14 | 7.10 | 7.14 | 7.12 | 0.28% | 7,942 |
| Oct 9, 2026 | 7.11 | 7.12 | 7.11 | 7.12 | 7.10 | -0.42% | 900 |
| Oct 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | -0.28% | 468 |
| Oct 7, 2026 | 7.16 | 7.17 | 7.15 | 7.17 | 7.15 | 0.14% | 9,520 |
| Oct 6, 2026 | 7.10 | 7.16 | 7.10 | 7.16 | 7.14 | 0.70% | 317 |
| Oct 5, 2026 | 7.16 | 7.16 | 7.11 | 7.11 | 7.09 | -1.52% | 1,818 |
| Oct 2, 2026 | 7.15 | 7.29 | 7.15 | 7.22 | 7.20 | 1.40% | 4,075 |
| Oct 1, 2026 | 7.10 | 7.12 | 7.10 | 7.12 | 7.10 | 0.14% | 6,200 |
| Sep 30, 2026 | 7.09 | 7.11 | 7.07 | 7.11 | 7.09 | 0.14% | 5,400 |
| Sep 29, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.08 | 0.28% | 5,601 |
| Sep 28, 2026 | 7.07 | 7.11 | 7.07 | 7.10 | 7.06 | -0.28% | 2,370 |
| Sep 25, 2026 | 7.07 | 7.12 | 7.05 | 7.12 | 7.08 | -0.42% | 2,802 |
| Sep 24, 2026 | 7.08 | 7.15 | 7.05 | 7.15 | 7.11 | 1.20% | 22,700 |
| Sep 23, 2026 | 7.08 | 7.08 | 7.05 | 7.07 | 7.02 | -0.21% | 4,300 |
| Sep 22, 2026 | 7.08 | 7.08 | 7.05 | 7.08 | 7.04 | 0.43% | 569 |
| Sep 21, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | - | 300 |
| Sep 18, 2026 | 7.03 | 7.05 | 7.03 | 7.05 | 7.01 | 0.57% | 1,000 |
| Sep 17, 2026 | 7.00 | 7.08 | 7.00 | 7.01 | 6.97 | 0.14% | 12,518 |
| Sep 16, 2026 | 7.00 | 7.01 | 7.00 | 7.00 | 6.96 | - | 6,429 |
| Sep 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | -0.43% | 1,700 |
| Sep 14, 2026 | 7.00 | 7.04 | 7.00 | 7.03 | 6.99 | 0.14% | 21,674 |
| Sep 11, 2026 | 7.00 | 7.02 | 7.00 | 7.02 | 6.98 | 0.29% | 2,203 |
| Sep 10, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 6.96 | -0.57% | 15,033 |
| Sep 9, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.00 | 0.43% | 680 |
| Sep 8, 2026 | 7.00 | 7.02 | 7.00 | 7.01 | 6.97 | 0.14% | 4,396 |
| Sep 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | -0.43% | 220 |
| Sep 3, 2026 | 7.01 | 7.03 | 7.00 | 7.03 | 6.99 | - | 4,129 |
| Sep 2, 2026 | 7.00 | 7.03 | 7.00 | 7.03 | 6.99 | 0.43% | 7,510 |
| Sep 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | - | 8,201 |
| Aug 31, 2026 | 7.00 | 7.02 | 7.00 | 7.00 | 6.96 | -0.28% | 10,411 |
| Aug 28, 2026 | 7.00 | 7.04 | 7.00 | 7.04 | 6.98 | 0.57% | 1,170 |