Skip to main content

Morguard North American REIT (TSX: MRG-UN )

15.03 +0.18 (+1.21%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 16.48 16.48 16.07 16.31 58,014 -0.14(-0.85%)
Nov 29, 2022 16.40 16.46 16.29 16.45 38,712 +0.01(+0.06%)
Nov 28, 2022 16.48 16.50 16.22 16.44 40,568 +0.14(+0.86%)
Nov 25, 2022 16.17 16.50 16.17 16.30 21,695 +0.14(+0.87%)
Nov 24, 2022 16.29 16.29 16.08 16.16 7,063 +0.09(+0.56%)
Nov 23, 2022 16.01 16.23 16.01 16.07 15,810 +0.03(+0.19%)
Nov 22, 2022 15.94 16.09 15.91 16.04 13,408 +0.04(+0.25%)
Nov 21, 2022 15.95 16.02 15.89 16.00 10,159 +0.03(+0.19%)
Nov 18, 2022 15.66 15.97 15.66 15.97 35,343 +0.10(+0.63%)
Nov 17, 2022 16.35 16.35 15.80 15.87 75,586 -0.24(-1.49%)
Nov 16, 2022 16.42 16.47 16.11 16.11 27,710 -0.20(-1.23%)
Nov 15, 2022 15.99 16.54 15.99 16.31 34,699 +0.36(+2.26%)
Nov 14, 2022 16.15 16.41 15.95 15.95 26,503 -0.40(-2.45%)
Nov 11, 2022 16.26 16.39 16.19 16.35 35,944 +0.23(+1.43%)
Nov 10, 2022 15.53 16.17 15.53 16.12 70,242 +0.64(+4.13%)
Nov 09, 2022 15.36 15.54 15.35 15.48 20,037 -0.15(-0.96%)
Nov 08, 2022 15.53 15.70 15.53 15.63 11,339 -0.10(-0.64%)
Nov 07, 2022 15.64 15.73 15.52 15.73 18,033 +0.33(+2.14%)
Nov 04, 2022 15.33 15.60 15.33 15.40 24,785 -0.01(-0.06%)
Nov 03, 2022 15.77 15.91 15.31 15.41 38,365 -0.55(-3.45%)
Nov 02, 2022 15.99 16.16 15.90 15.96 23,768 -0.01(-0.06%)
Nov 01, 2022 15.95 16.05 15.90 15.97 14,506 +0.07(+0.44%)
Oct 31, 2022 15.99 15.99 15.82 15.90 19,827 +0.01(+0.06%)
Oct 28, 2022 15.98 15.98 15.78 15.89 166,571 -0.13(-0.81%)
Oct 27, 2022 15.89 16.07 15.77 16.02 35,339 +0.31(+1.97%)
Oct 26, 2022 15.43 15.79 15.43 15.71 155,432 +0.31(+2.01%)
Oct 25, 2022 15.03 15.42 15.03 15.40 89,014 +0.40(+2.67%)
Oct 24, 2022 14.95 15.24 14.68 15.00 80,239 +0.10(+0.67%)
Oct 21, 2022 15.10 15.10 14.83 14.90 29,692 -0.23(-1.52%)
Oct 20, 2022 15.13 15.61 15.13 15.13 93,133 +0.32(+2.16%)
Oct 19, 2022 14.85 14.94 14.60 14.81 33,024 +0.01(+0.07%)
Oct 18, 2022 15.31 15.35 14.80 14.80 36,664 -0.35(-2.31%)
Oct 17, 2022 15.14 15.22 15.03 15.15 28,815 +0.26(+1.75%)
Oct 14, 2022 15.08 15.14 14.78 14.89 30,451 -0.10(-0.67%)
Oct 13, 2022 14.50 15.15 14.50 14.99 52,984 +0.26(+1.77%)
Oct 12, 2022 14.54 14.81 14.50 14.73 22,954 +0.10(+0.68%)
Oct 11, 2022 14.89 14.89 14.61 14.63 46,107 -0.21(-1.42%)
Oct 07, 2022 14.84 0 -0.27(-1.79%)
Oct 06, 2022 15.19 15.19 15.00 15.11 23,252 -0.06(-0.40%)
Oct 05, 2022 15.26 15.34 15.05 15.17 18,364 -0.37(-2.38%)
Oct 04, 2022 15.40 15.60 15.40 15.54 16,104 +0.15(+0.97%)
Oct 03, 2022 15.50 15.54 15.32 15.39 18,045 +0.04(+0.26%)
Sep 30, 2022 14.98 15.42 14.98 15.35 25,951 +0.32(+2.13%)
Sep 29, 2022 15.01 15.07 14.90 15.03 22,177 -0.15(-0.99%)
Sep 28, 2022 15.42 15.42 15.03 15.18 33,136 +0.08(+0.53%)
Sep 27, 2022 15.09 15.20 15.01 15.10 45,730 +0.02(+0.13%)
Sep 26, 2022 15.40 15.40 15.01 15.08 42,669 -0.33(-2.14%)
Sep 23, 2022 15.43 15.43 15.25 15.41 54,003 -0.11(-0.71%)
Sep 22, 2022 15.51 15.58 15.50 15.52 69,489 -0.09(-0.58%)
Sep 21, 2022 15.55 15.91 15.55 15.61 34,736 +0.04(+0.26%)
Sep 20, 2022 16.25 16.28 15.57 15.57 47,402 -0.71(-4.36%)
Sep 19, 2022 16.08 16.36 16.08 16.28 21,273 +0.08(+0.49%)
Sep 16, 2022 16.27 16.30 16.06 16.20 36,935 -0.07(-0.43%)
Sep 15, 2022 16.49 16.63 16.27 16.27 13,139 -0.15(-0.91%)
Sep 14, 2022 16.49 16.49 16.25 16.42 38,725 -0.15(-0.91%)
Sep 13, 2022 16.76 16.76 16.30 16.57 40,644 -0.28(-1.66%)
Sep 12, 2022 16.66 16.89 16.64 16.85 24,689 +0.22(+1.32%)
Sep 09, 2022 16.64 16.73 16.57 16.63 21,863 -0.04(-0.24%)
Sep 08, 2022 16.36 16.70 16.29 16.67 33,871 +0.19(+1.15%)
Sep 07, 2022 16.12 16.48 16.12 16.48 14,284 +0.26(+1.60%)
Sep 06, 2022 16.41 16.54 16.22 16.22 21,613 -0.26(-1.58%)
Sep 02, 2022 16.48 0 -0.04(-0.24%)
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.