Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morguard Real Estate Investment Trust (TSX: MRT-UN )

5.380 -0.020 (-0.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 14, 2024 5.410 5.430 5.380 5.380 13,346 -0.02(-0.37%)
Jun 13, 2024 5.500 5.500 5.400 5.400 17,321 -0.11(-2.00%)
Jun 12, 2024 5.530 5.600 5.510 5.510 14,963 -0.02(-0.36%)
Jun 11, 2024 5.470 5.530 5.470 5.530 800 +0.03(+0.55%)
Jun 10, 2024 5.500 5.500 5.470 5.500 2,176 -0.10(-1.79%)
Jun 07, 2024 5.600 5.700 5.600 5.600 66,073 -0.14(-2.44%)
Jun 06, 2024 5.480 5.740 5.480 5.740 35,123 +0.26(+4.74%)
Jun 05, 2024 5.330 5.480 5.330 5.480 5,156 +0.01(+0.18%)
Jun 04, 2024 5.420 5.470 5.420 5.470 9,501 +0.03(+0.55%)
Jun 03, 2024 5.330 5.440 5.330 5.440 13,040 +0.08(+1.49%)
May 31, 2024 5.330 5.370 5.330 5.360 19,126 +0.03(+0.56%)
May 30, 2024 5.330 5.330 5.330 5.330 100 +0.00(+0.00%)
May 29, 2024 5.350 5.370 5.330 5.330 13,000 -0.03(-0.56%)
May 28, 2024 5.330 5.360 5.330 5.360 2,500 +0.01(+0.19%)
May 27, 2024 5.360 5.370 5.350 5.350 7,054 +0.02(+0.38%)
May 24, 2024 5.350 5.370 5.330 5.330 20,000 +0.02(+0.38%)
May 23, 2024 5.310 5.310 5.310 5.310 784 -0.04(-0.75%)
May 22, 2024 5.360 5.360 5.320 5.350 3,300 +0.00(+0.00%)
May 21, 2024 5.290 5.360 5.290 5.350 17,077 +0.00(+0.00%)
May 17, 2024 5.350 0 +0.00(+0.00%)
May 16, 2024 5.370 5.370 5.350 5.350 17,227 +0.00(+0.00%)
May 15, 2024 5.360 5.370 5.350 5.350 9,101 -0.01(-0.19%)
May 14, 2024 5.350 5.360 5.350 5.360 9,600 +0.01(+0.19%)
May 13, 2024 5.360 5.360 5.340 5.350 11,605 +0.00(+0.00%)
May 10, 2024 5.350 5.350 5.350 5.350 2,331 +0.04(+0.75%)
May 09, 2024 5.340 5.340 5.310 5.310 3,700 -0.04(-0.75%)
May 08, 2024 5.270 5.350 5.270 5.350 6,059 +0.08(+1.52%)
May 07, 2024 5.270 5.280 5.270 5.270 6,840 -0.01(-0.19%)
May 06, 2024 5.280 5.280 5.280 5.280 600 -0.04(-0.75%)
May 03, 2024 5.350 5.350 5.310 5.320 5,423 -0.13(-2.39%)
May 02, 2024 5.340 5.450 5.340 5.450 27,248 +0.12(+2.25%)
May 01, 2024 5.300 5.340 5.300 5.330 8,457 +0.02(+0.38%)
Apr 30, 2024 5.300 5.310 5.300 5.310 4,100 +0.04(+0.76%)
Apr 29, 2024 5.280 5.350 5.250 5.270 10,906 -0.08(-1.50%)
Apr 26, 2024 5.350 5.350 5.350 5.350 700 +0.02(+0.38%)
Apr 25, 2024 5.350 5.350 5.330 5.330 400 -0.03(-0.56%)
Apr 23, 2024 5.360 0 +0.05(+0.94%)
Apr 22, 2024 5.320 5.350 5.300 5.310 5,189 -0.04(-0.75%)
Apr 19, 2024 5.350 5.350 5.350 5.350 1,206 -0.01(-0.19%)
Apr 18, 2024 5.310 5.360 5.310 5.360 7,250 +0.06(+1.13%)
Apr 17, 2024 5.300 5.310 5.300 5.300 7,830 -0.02(-0.38%)
Apr 16, 2024 5.300 5.320 5.300 5.320 2,786 +0.03(+0.57%)
Apr 15, 2024 5.290 5.290 5.290 5.290 600 +0.00(+0.00%)
Apr 12, 2024 5.280 5.290 5.280 5.290 3,164 -0.04(-0.75%)
Apr 11, 2024 5.350 5.350 5.270 5.330 3,327 +0.06(+1.14%)
Apr 10, 2024 5.300 5.310 5.270 5.270 4,400 -0.04(-0.75%)
Apr 09, 2024 5.330 5.350 5.310 5.310 1,796 -0.02(-0.38%)
Apr 08, 2024 5.350 5.350 5.300 5.330 3,340 -0.07(-1.30%)
Apr 05, 2024 5.390 5.430 5.380 5.400 11,484 +0.01(+0.19%)
Apr 04, 2024 5.380 5.390 5.370 5.390 3,300 +0.04(+0.75%)
Apr 03, 2024 5.310 5.350 5.260 5.350 5,700 +0.01(+0.19%)
Apr 02, 2024 5.340 5.340 5.340 5.340 1,109 -0.06(-1.11%)
Apr 01, 2024 5.270 5.400 5.270 5.400 17,053 +0.04(+0.75%)
Mar 28, 2024 5.360 0 +0.03(+0.56%)
Mar 27, 2024 5.280 5.380 5.280 5.330 6,045 +0.00(+0.00%)
Mar 26, 2024 5.280 5.330 5.270 5.330 23,000 +0.02(+0.38%)
Mar 25, 2024 5.300 5.330 5.300 5.310 1,500 -0.07(-1.30%)
Mar 22, 2024 5.330 5.390 5.330 5.380 3,850 -0.02(-0.37%)
Mar 21, 2024 5.360 5.400 5.360 5.400 3,550 +0.02(+0.37%)
Mar 20, 2024 5.310 5.380 5.310 5.380 7,031 +0.07(+1.32%)
Mar 19, 2024 5.310 5.310 5.260 5.310 5,600 +0.02(+0.38%)
Mar 18, 2024 5.320 5.320 5.290 5.290 3,679 -0.04(-0.75%)
Mar 15, 2024 5.360 5.360 5.310 5.330 2,890 -0.03(-0.56%)
Mar 14, 2024 5.310 5.380 5.310 5.360 9,430 +0.00(+0.00%)
Mar 13, 2024 5.380 5.380 5.340 5.360 1,615 +0.00(+0.00%)
Mar 12, 2024 5.330 5.360 5.310 5.360 3,670 +0.01(+0.19%)
Mar 11, 2024 5.310 5.350 5.310 5.350 6,005 +0.01(+0.19%)
Mar 08, 2024 5.320 5.340 5.290 5.340 71,500 +0.02(+0.38%)
Mar 07, 2024 5.300 5.320 5.290 5.320 16,075 +0.01(+0.19%)
Mar 06, 2024 5.290 5.310 5.290 5.310 9,003 +0.00(+0.00%)
Mar 05, 2024 5.300 5.310 5.300 5.310 62,300 +0.03(+0.57%)
Mar 04, 2024 5.250 5.300 5.250 5.280 15,700 -0.03(-0.56%)
Mar 01, 2024 5.300 5.320 5.300 5.310 2,644 -0.04(-0.75%)
Feb 29, 2024 5.330 5.350 5.330 5.350 1,866 -0.01(-0.19%)
Feb 28, 2024 5.320 5.360 5.320 5.360 51,931 +0.01(+0.19%)
Feb 27, 2024 5.310 5.350 5.300 5.350 15,090 +0.06(+1.13%)
Feb 26, 2024 5.250 5.290 5.250 5.290 15,390 -0.05(-0.94%)
Feb 23, 2024 5.300 5.390 5.250 5.340 144,400 +0.04(+0.75%)
Feb 22, 2024 5.300 5.350 5.290 5.300 6,800 +0.00(+0.00%)
Feb 21, 2024 5.300 5.320 5.280 5.300 14,102 -0.04(-0.75%)
Feb 20, 2024 5.320 5.350 5.320 5.340 6,116 -0.03(-0.56%)
Feb 16, 2024 5.370 0 +0.02(+0.37%)
Feb 15, 2024 5.300 5.350 5.280 5.350 35,676 +0.00(+0.00%)
Feb 14, 2024 5.350 5.380 5.340 5.350 5,100 -0.08(-1.47%)
Feb 13, 2024 5.430 5.440 5.400 5.430 14,529 +0.00(+0.00%)
Feb 12, 2024 5.430 5.430 5.430 5.430 2,100 +0.05(+0.93%)
Feb 09, 2024 5.340 5.380 5.300 5.380 2,200 +0.03(+0.56%)
Feb 08, 2024 5.390 5.400 5.350 5.350 12,900 -0.06(-1.11%)
Feb 07, 2024 5.340 5.410 5.340 5.410 2,069 +0.04(+0.74%)
Feb 06, 2024 5.330 5.370 5.330 5.370 9,116 +0.02(+0.37%)
Feb 05, 2024 5.290 5.350 5.290 5.350 5,800 +0.00(+0.00%)
Feb 02, 2024 5.280 5.350 5.270 5.350 4,900 +0.04(+0.75%)
Feb 01, 2024 5.270 5.310 5.270 5.310 6,900 +0.01(+0.19%)
Jan 31, 2024 5.300 5.300 5.290 5.300 10,401 +0.00(+0.00%)
Jan 30, 2024 5.300 5.340 5.270 5.300 12,601 -0.05(-0.93%)
Jan 29, 2024 5.380 5.380 5.350 5.350 6,793 -0.07(-1.29%)
Jan 26, 2024 5.350 5.430 5.350 5.420 28,581 +0.02(+0.37%)
Jan 25, 2024 5.360 5.410 5.350 5.400 4,981 +0.00(+0.00%)
Jan 24, 2024 5.380 5.440 5.380 5.400 15,221 +0.01(+0.19%)
Jan 23, 2024 5.340 5.400 5.340 5.390 6,961 +0.08(+1.51%)
Jan 22, 2024 5.340 5.340 5.300 5.310 4,901 +0.01(+0.19%)
Jan 19, 2024 5.320 5.350 5.250 5.300 71,661 -0.04(-0.75%)
Jan 18, 2024 5.380 5.390 5.270 5.340 11,215 -0.04(-0.74%)
Jan 17, 2024 5.400 5.450 5.380 5.380 4,014 +0.06(+1.13%)
Jan 16, 2024 5.480 5.480 5.300 5.320 14,755 -0.07(-1.30%)
Jan 15, 2024 5.550 5.550 5.370 5.390 6,330 -0.19(-3.41%)
Jan 12, 2024 5.500 5.580 5.500 5.580 13,011 +0.13(+2.39%)
Jan 11, 2024 5.400 5.450 5.330 5.450 7,719 +0.04(+0.74%)
Jan 10, 2024 5.480 5.490 5.410 5.410 5,939 -0.10(-1.81%)
Jan 09, 2024 5.480 5.560 5.480 5.510 9,014 -0.04(-0.72%)
Jan 08, 2024 5.420 5.570 5.420 5.550 6,099 +0.13(+2.40%)
Jan 05, 2024 5.360 5.450 5.340 5.420 8,603 +0.03(+0.56%)
Jan 04, 2024 5.350 5.390 5.350 5.390 2,400 +0.02(+0.37%)
Jan 03, 2024 5.360 5.430 5.300 5.370 4,500 +0.00(+0.00%)
Jan 02, 2024 5.310 5.400 5.300 5.370 14,443 +0.03(+0.56%)
Dec 29, 2023 5.340 0 +0.09(+1.71%)
Dec 28, 2023 5.260 5.270 5.250 5.250 20,327 -0.01(-0.19%)
Dec 27, 2023 5.250 5.280 5.250 5.260 51,302 +0.01(+0.19%)
Dec 22, 2023 5.250 0 +0.00(+0.00%)
Dec 21, 2023 5.260 5.260 5.250 5.250 4,168 -0.04(-0.76%)
Dec 20, 2023 5.310 5.330 5.270 5.290 23,824 -0.05(-0.94%)
Dec 19, 2023 5.310 5.340 5.300 5.340 7,318 +0.03(+0.56%)
Dec 18, 2023 5.300 5.350 5.300 5.310 5,398 +0.00(+0.00%)
Dec 15, 2023 5.360 5.400 5.310 5.310 9,307 -0.08(-1.48%)
Dec 14, 2023 5.280 5.460 5.250 5.390 46,585 +0.11(+2.08%)
Dec 13, 2023 5.290 5.330 5.250 5.280 25,508 +0.02(+0.38%)
Dec 12, 2023 5.250 5.260 5.250 5.260 7,901 -0.02(-0.38%)
Dec 11, 2023 5.260 5.320 5.250 5.280 7,402 +0.03(+0.57%)
Dec 08, 2023 5.260 5.260 5.250 5.250 21,715 +0.00(+0.00%)
Dec 07, 2023 5.210 5.260 5.210 5.250 20,850 +0.04(+0.77%)
Dec 06, 2023 5.290 5.290 5.210 5.210 54,067 -0.03(-0.57%)
Dec 05, 2023 5.250 5.270 5.240 5.240 11,356 -0.04(-0.76%)
Dec 04, 2023 5.240 5.280 5.240 5.280 20,460 +0.01(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.