Morguard Real Estate Investment Trust (TSX:MRT.UN)
Canada · Delayed Price · Currency is CAD 7.27
-0.03 (-0.41%)
Jul 21, 2026, 11:30 AM EST
TSX:MRT.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | - | - | 220 |
| Jul 20, 2026 | 7.15 | 7.35 | 7.15 | 7.30 | 7.30 | 5.04% | 12,314 |
| Jul 17, 2026 | 7.00 | 7.04 | 6.95 | 6.95 | 6.95 | -1.07% | 81,653 |
| Jul 16, 2026 | 6.75 | 7.37 | 6.75 | 7.03 | 7.03 | 3.31% | 322,360 |
| Jul 15, 2026 | 6.84 | 6.92 | 6.80 | 6.80 | 6.80 | -0.58% | 5,198 |
| Jul 14, 2026 | 7.00 | 7.04 | 6.84 | 6.84 | 6.84 | -2.49% | 18,212 |
| Jul 13, 2026 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | -0.21% | 219 |
| Jul 10, 2026 | 7.03 | 7.06 | 7.03 | 7.03 | 7.03 | 0.43% | 1,201 |
| Jul 9, 2026 | 6.96 | 7.00 | 6.96 | 7.00 | 7.00 | -1.27% | 2,052 |
| Jul 8, 2026 | 7.00 | 7.09 | 7.00 | 7.09 | 7.09 | 1.29% | 1,100 |
| Jul 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.99% | 2,758 |
| Jul 3, 2026 | 6.97 | 7.07 | 6.97 | 7.07 | 7.07 | 1.00% | 7,254 |
| Jul 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,472 |
| Jun 30, 2026 | 6.95 | 7.02 | 6.95 | 7.00 | 7.00 | - | 3,504 |
| Jun 29, 2026 | 6.86 | 7.02 | 6.86 | 7.02 | 7.00 | 0.14% | 16,058 |
| Jun 26, 2026 | 6.80 | 7.01 | 6.77 | 7.01 | 6.99 | 3.55% | 39,894 |
| Jun 25, 2026 | 6.75 | 6.80 | 6.75 | 6.77 | 6.75 | -0.44% | 22,400 |
| Jun 24, 2026 | 6.79 | 6.80 | 6.79 | 6.80 | 6.78 | 0.74% | 16,628 |
| Jun 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.73 | - | 2,300 |
| Jun 22, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.73 | -0.15% | 5,400 |
| Jun 19, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.74 | -1.89% | 1,000 |
| Jun 18, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.87 | - | 600 |
| Jun 17, 2026 | 6.72 | 6.89 | 6.70 | 6.89 | 6.87 | 2.07% | 11,968 |
| Jun 16, 2026 | 6.75 | 6.77 | 6.75 | 6.75 | 6.73 | -1.75% | 5,832 |
| Jun 15, 2026 | 6.80 | 6.87 | 6.77 | 6.87 | 6.85 | 0.88% | 2,308 |
| Jun 12, 2026 | 6.86 | 6.86 | 6.80 | 6.81 | 6.79 | 0.59% | 3,634 |
| Jun 11, 2026 | 6.75 | 6.88 | 6.75 | 6.77 | 6.75 | 0.74% | 6,900 |
| Jun 10, 2026 | 6.70 | 6.72 | 6.68 | 6.72 | 6.70 | -0.44% | 4,808 |
| Jun 9, 2026 | 6.74 | 6.76 | 6.74 | 6.75 | 6.73 | -0.15% | 2,301 |
| Jun 8, 2026 | 6.66 | 6.76 | 6.66 | 6.76 | 6.74 | 1.50% | 201 |
| Jun 5, 2026 | 6.72 | 6.75 | 6.66 | 6.66 | 6.64 | -2.20% | 2,600 |
| Jun 4, 2026 | 6.87 | 6.87 | 6.81 | 6.81 | 6.79 | - | 8,900 |
| Jun 3, 2026 | 6.78 | 6.88 | 6.78 | 6.81 | 6.79 | 0.44% | 5,951 |
| Jun 2, 2026 | 6.76 | 6.78 | 6.68 | 6.78 | 6.76 | 0.44% | 33,100 |
| Jun 1, 2026 | 6.66 | 6.76 | 6.62 | 6.75 | 6.73 | 1.81% | 35,057 |
| May 29, 2026 | 6.50 | 6.64 | 6.50 | 6.63 | 6.61 | 1.69% | 31,791 |
| May 28, 2026 | 6.52 | 6.55 | 6.52 | 6.54 | 6.50 | 0.31% | 2,255 |
| May 27, 2026 | 6.50 | 6.52 | 6.50 | 6.52 | 6.48 | 0.46% | 501 |
| May 26, 2026 | 6.54 | 6.58 | 6.49 | 6.49 | 6.45 | -0.15% | 5,400 |
| May 22, 2026 | 6.53 | 6.55 | 6.45 | 6.50 | 6.46 | - | 12,100 |
| May 21, 2026 | 6.46 | 6.50 | 6.45 | 6.50 | 6.46 | 0.31% | 65,370 |
| May 20, 2026 | 6.50 | 6.50 | 6.48 | 6.48 | 6.44 | -0.31% | 2,811 |
| May 19, 2026 | 6.48 | 6.50 | 6.48 | 6.50 | 6.46 | -0.76% | 19,903 |
| May 15, 2026 | 6.48 | 6.55 | 6.48 | 6.55 | 6.51 | 0.77% | 1,403 |
| May 14, 2026 | 6.50 | 6.54 | 6.45 | 6.50 | 6.46 | -0.91% | 10,527 |
| May 13, 2026 | 6.50 | 6.58 | 6.46 | 6.56 | 6.52 | 0.92% | 10,291 |
| May 12, 2026 | 6.46 | 6.59 | 6.46 | 6.50 | 6.46 | -0.76% | 6,556 |
| May 11, 2026 | 6.52 | 6.59 | 6.00 | 6.55 | 6.51 | 0.46% | 8,138 |
| May 8, 2026 | 6.54 | 6.54 | 6.51 | 6.52 | 6.48 | - | 2,503 |
| May 7, 2026 | 6.53 | 6.53 | 6.51 | 6.52 | 6.48 | -0.31% | 2,510 |