Skip to main content

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

5.330 -0.050 (-0.93%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 11.69 11.80 11.69 11.77 22,255 +0.02(+0.17%)
Nov 28, 2019 11.65 11.75 11.65 11.75 8,507 -0.01(-0.09%)
Nov 27, 2019 11.70 11.76 11.70 11.76 18,512 +0.10(+0.86%)
Nov 26, 2019 11.72 11.78 11.66 11.66 44,791 -0.06(-0.51%)
Nov 25, 2019 11.66 11.77 11.64 11.72 24,064 +0.11(+0.95%)
Nov 22, 2019 11.62 11.67 11.58 11.61 17,375 -0.10(-0.85%)
Nov 21, 2019 11.65 11.71 11.58 11.71 16,749 +0.08(+0.69%)
Nov 20, 2019 11.62 11.65 11.60 11.63 17,017 +0.01(+0.09%)
Nov 19, 2019 11.70 11.72 11.58 11.62 24,688 -0.11(-0.94%)
Nov 18, 2019 11.71 11.80 11.71 11.73 25,706 -0.03(-0.26%)
Nov 15, 2019 11.66 11.78 11.66 11.76 39,526 -0.03(-0.25%)
Nov 14, 2019 11.51 11.79 11.46 11.79 35,194 +0.29(+2.52%)
Nov 13, 2019 11.56 11.58 11.48 11.50 18,930 -0.06(-0.52%)
Nov 12, 2019 11.53 11.62 11.52 11.56 13,308 -0.01(-0.09%)
Nov 11, 2019 11.49 11.60 11.42 11.57 37,555 +0.13(+1.14%)
Nov 08, 2019 11.51 11.57 11.42 11.44 47,804 -0.15(-1.29%)
Nov 07, 2019 11.61 11.63 11.55 11.59 17,167 -0.01(-0.09%)
Nov 06, 2019 11.51 11.61 11.45 11.60 28,320 +0.05(+0.43%)
Nov 05, 2019 11.61 11.62 11.51 11.55 28,104 -0.06(-0.52%)
Nov 04, 2019 11.43 11.63 11.42 11.61 33,988 +0.20(+1.75%)
Nov 01, 2019 11.48 11.52 11.38 11.41 57,520 +0.02(+0.18%)
Oct 31, 2019 11.70 11.70 11.35 11.39 80,279 -0.19(-1.64%)
Oct 30, 2019 11.57 11.71 11.50 11.58 47,275 -0.02(-0.17%)
Oct 29, 2019 11.77 11.77 11.60 11.60 91,188 -0.06(-0.51%)
Oct 28, 2019 11.76 11.76 11.66 11.66 18,085 -0.03(-0.26%)
Oct 25, 2019 11.74 11.76 11.68 11.69 12,565 -0.01(-0.09%)
Oct 24, 2019 11.70 11.74 11.70 11.70 14,533 -0.03(-0.26%)
Oct 23, 2019 11.72 11.78 11.68 11.73 31,461 -0.04(-0.34%)
Oct 22, 2019 11.67 11.78 11.66 11.77 39,059 +0.08(+0.68%)
Oct 21, 2019 11.74 11.74 11.67 11.69 20,725 -0.06(-0.51%)
Oct 18, 2019 11.80 11.83 11.73 11.75 27,202 -0.05(-0.42%)
Oct 17, 2019 11.83 11.85 11.77 11.80 18,097 -0.01(-0.08%)
Oct 16, 2019 11.79 11.86 11.73 11.81 37,947 -0.02(-0.17%)
Oct 15, 2019 11.77 11.83 11.76 11.83 43,137 +0.07(+0.60%)
Oct 11, 2019 11.76 11.76 11.76 0 +0.03(+0.26%)
Oct 10, 2019 11.85 11.86 11.72 11.73 27,176 -0.12(-1.01%)
Oct 09, 2019 11.80 11.86 11.67 11.85 36,570 +0.07(+0.59%)
Oct 08, 2019 11.73 11.78 11.63 11.78 41,064 +0.04(+0.34%)
Oct 07, 2019 11.72 11.82 11.58 11.74 42,386 +0.12(+1.03%)
Oct 04, 2019 11.49 11.71 11.49 11.62 36,657 +0.13(+1.13%)
Oct 03, 2019 11.49 11.52 11.41 11.49 29,702 +0.03(+0.26%)
Oct 02, 2019 11.54 11.64 11.38 11.46 21,586 -0.08(-0.69%)
Oct 01, 2019 11.70 11.73 11.52 11.54 30,991 -0.20(-1.70%)
Sep 30, 2019 11.69 11.77 11.69 11.74 22,511 +0.05(+0.43%)
Sep 27, 2019 11.69 11.71 11.69 11.69 37,541 +0.00(+0.00%)
Sep 26, 2019 11.61 11.70 11.61 11.69 66,518 +0.07(+0.60%)
Sep 25, 2019 11.62 11.65 11.60 11.62 17,316 +0.01(+0.09%)
Sep 24, 2019 11.56 11.67 11.55 11.61 46,258 +0.03(+0.26%)
Sep 23, 2019 11.70 11.70 11.58 11.58 23,688 -0.02(-0.17%)
Sep 20, 2019 11.71 11.75 11.60 11.60 42,157 -0.11(-0.94%)
Sep 19, 2019 11.73 11.75 11.70 11.71 15,163 -0.04(-0.34%)
Sep 18, 2019 11.87 11.91 11.71 11.75 56,455 +0.05(+0.43%)
Sep 17, 2019 11.61 11.74 11.58 11.70 49,001 +0.14(+1.21%)
Sep 16, 2019 11.52 11.62 11.40 11.56 29,754 +0.12(+1.05%)
Sep 13, 2019 11.29 11.49 11.29 11.44 23,688 +0.12(+1.06%)
Sep 12, 2019 11.43 11.46 11.27 11.32 47,136 -0.11(-0.96%)
Sep 11, 2019 11.38 11.43 11.30 11.43 24,347 +0.02(+0.18%)
Sep 10, 2019 11.35 11.41 11.26 11.41 31,433 +0.08(+0.71%)
Sep 09, 2019 11.30 11.34 11.23 11.33 18,758 +0.13(+1.16%)
Sep 06, 2019 11.26 11.39 11.16 11.20 29,002 -0.14(-1.23%)
Sep 05, 2019 11.13 11.35 11.13 11.34 22,648 +0.15(+1.34%)
Sep 04, 2019 11.19 11.20 11.12 11.19 35,050 +0.06(+0.54%)
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.