Skip to main content

Morguard North American REIT (TSX: MRG-UN )

15.02 -0.06 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 15.01 15.07 14.85 15.02 40,420 -0.06(-0.40%)
Jun 14, 2024 15.07 15.31 14.99 15.08 63,931 -0.18(-1.18%)
Jun 13, 2024 15.64 15.64 15.06 15.26 62,980 -0.19(-1.23%)
Jun 12, 2024 15.21 15.45 15.21 15.45 89,927 +0.14(+0.91%)
Jun 11, 2024 15.61 15.67 15.27 15.31 28,835 -0.38(-2.42%)
Jun 10, 2024 15.52 15.89 15.52 15.69 27,290 +0.05(+0.32%)
Jun 07, 2024 15.68 15.74 15.53 15.64 16,791 -0.06(-0.38%)
Jun 06, 2024 15.34 15.76 15.34 15.70 17,084 +0.06(+0.38%)
Jun 05, 2024 15.12 15.72 15.12 15.64 15,881 +0.31(+2.02%)
Jun 04, 2024 15.21 15.41 15.21 15.33 27,353 -0.08(-0.52%)
Jun 03, 2024 15.29 15.46 15.29 15.41 18,863 +0.12(+0.78%)
May 31, 2024 15.14 15.41 15.12 15.29 56,001 +0.19(+1.26%)
May 30, 2024 15.09 15.13 15.05 15.10 23,429 +0.08(+0.53%)
May 29, 2024 15.19 15.33 15.00 15.02 13,587 -0.36(-2.34%)
May 28, 2024 15.53 15.53 15.25 15.38 33,613 -0.17(-1.09%)
May 27, 2024 15.48 15.58 15.34 15.55 10,764 +0.05(+0.32%)
May 24, 2024 15.39 15.56 15.39 15.50 18,261 +0.09(+0.58%)
May 23, 2024 15.72 15.72 15.39 15.41 7,806 -0.29(-1.85%)
May 22, 2024 15.87 15.90 15.70 15.70 23,255 -0.17(-1.07%)
May 21, 2024 15.96 16.02 15.87 15.87 15,650 -0.08(-0.50%)
May 17, 2024 15.95 0 -0.08(-0.50%)
May 16, 2024 16.02 16.08 15.98 16.03 12,509 -0.03(-0.19%)
May 15, 2024 16.13 16.18 16.02 16.06 26,144 +0.02(+0.12%)
May 14, 2024 16.23 16.33 16.04 16.04 92,599 -0.17(-1.05%)
May 13, 2024 16.14 16.26 16.14 16.21 13,701 +0.08(+0.50%)
May 10, 2024 16.14 16.25 16.13 16.13 16,320 -0.04(-0.25%)
May 09, 2024 16.15 16.21 16.08 16.17 40,806 +0.05(+0.31%)
May 08, 2024 15.54 16.12 15.54 16.12 107,324 +0.43(+2.74%)
May 07, 2024 15.49 15.69 15.48 15.69 33,849 +0.21(+1.36%)
May 06, 2024 15.29 15.48 15.20 15.48 25,989 +0.22(+1.44%)
May 03, 2024 15.16 15.31 15.10 15.26 21,383 +0.27(+1.80%)
May 02, 2024 15.00 15.16 14.99 14.99 38,029 +0.07(+0.47%)
May 01, 2024 15.44 15.44 14.92 14.92 181,839 -0.28(-1.84%)
Apr 30, 2024 15.42 15.45 15.20 15.20 22,203 -0.24(-1.55%)
Apr 29, 2024 15.52 15.54 15.35 15.44 22,491 -0.06(-0.39%)
Apr 26, 2024 15.54 15.56 15.50 15.50 42,298 -0.05(-0.32%)
Apr 25, 2024 15.52 15.57 15.52 15.55 26,828 -0.04(-0.26%)
Apr 24, 2024 15.58 15.60 15.50 15.59 18,336 +0.04(+0.26%)
Apr 23, 2024 15.61 15.72 15.55 15.55 46,689 -0.09(-0.58%)
Apr 22, 2024 15.61 15.82 15.61 15.64 21,058 +0.05(+0.32%)
Apr 19, 2024 15.35 15.70 15.34 15.59 20,887 +0.22(+1.43%)
Apr 18, 2024 15.46 15.53 15.34 15.37 10,792 -0.06(-0.39%)
Apr 17, 2024 15.69 15.69 15.39 15.43 20,497 -0.22(-1.41%)
Apr 16, 2024 15.57 15.72 15.52 15.65 47,155 +0.12(+0.77%)
Apr 15, 2024 15.61 15.69 15.50 15.53 18,271 -0.03(-0.19%)
Apr 12, 2024 15.74 15.74 15.50 15.56 24,589 -0.19(-1.21%)
Apr 11, 2024 15.78 15.78 15.50 15.75 12,340 +0.14(+0.90%)
Apr 10, 2024 15.69 15.81 15.61 15.61 10,438 -0.34(-2.13%)
Apr 09, 2024 15.99 16.10 15.95 15.95 17,905 -0.03(-0.19%)
Apr 08, 2024 15.68 15.98 15.68 15.98 9,496 +0.27(+1.72%)
Apr 05, 2024 15.73 15.77 15.63 15.71 7,601 +0.15(+0.96%)
Apr 04, 2024 15.71 15.80 15.56 15.56 10,592 -0.05(-0.32%)
Apr 03, 2024 15.71 15.77 15.55 15.61 27,814 +0.06(+0.39%)
Apr 02, 2024 15.74 15.79 15.55 15.55 16,609 -0.21(-1.33%)
Apr 01, 2024 15.57 15.85 15.57 15.76 13,214 -0.19(-1.19%)
Mar 28, 2024 15.95 0 +0.03(+0.19%)
Mar 27, 2024 15.69 15.93 15.69 15.92 12,924 +0.25(+1.60%)
Mar 26, 2024 15.50 15.78 15.50 15.67 25,623 +0.17(+1.10%)
Mar 25, 2024 15.55 15.73 15.50 15.50 16,050 -0.06(-0.39%)
Mar 22, 2024 15.81 15.84 15.55 15.56 19,589 -0.31(-1.95%)
Mar 21, 2024 15.94 16.01 15.87 15.87 14,242 -0.05(-0.31%)
Mar 20, 2024 15.90 15.99 15.86 15.92 7,875 -0.02(-0.13%)
Mar 19, 2024 15.85 16.03 15.85 15.94 13,551 +0.06(+0.38%)
Mar 18, 2024 16.05 16.09 15.85 15.88 18,516 -0.13(-0.81%)
Mar 15, 2024 15.98 16.14 15.98 16.01 22,143 -0.02(-0.12%)
Mar 14, 2024 16.02 16.09 15.88 16.03 16,489 +0.01(+0.06%)
Mar 13, 2024 16.35 16.35 16.02 16.02 34,627 -0.30(-1.84%)
Mar 12, 2024 16.30 16.33 16.13 16.32 20,313 -0.03(-0.18%)
Mar 11, 2024 16.27 16.35 16.21 16.35 13,690 +0.11(+0.68%)
Mar 08, 2024 16.14 16.25 16.10 16.24 27,910 +0.15(+0.93%)
Mar 07, 2024 15.96 16.12 15.96 16.09 27,324 +0.23(+1.45%)
Mar 06, 2024 15.75 15.94 15.75 15.86 10,791 +0.10(+0.63%)
Mar 05, 2024 15.85 15.97 15.76 15.76 5,773 -0.07(-0.44%)
Mar 04, 2024 15.72 15.95 15.72 15.83 10,030 +0.03(+0.19%)
Mar 01, 2024 15.84 16.08 15.75 15.80 22,580 +0.05(+0.32%)
Feb 29, 2024 15.82 16.00 15.75 15.75 41,645 -0.08(-0.51%)
Feb 28, 2024 15.87 15.87 15.76 15.83 10,717 -0.14(-0.88%)
Feb 27, 2024 15.76 15.99 15.76 15.97 16,633 +0.09(+0.57%)
Feb 26, 2024 16.13 16.13 15.79 15.88 16,039 -0.20(-1.24%)
Feb 23, 2024 15.87 16.08 15.83 16.08 22,772 +0.14(+0.88%)
Feb 22, 2024 15.99 15.99 15.80 15.94 11,876 -0.03(-0.19%)
Feb 21, 2024 15.76 15.99 15.76 15.97 27,450 +0.11(+0.69%)
Feb 20, 2024 15.78 15.94 15.75 15.86 21,642 +0.10(+0.63%)
Feb 16, 2024 15.76 0 +0.12(+0.77%)
Feb 15, 2024 14.95 15.69 14.95 15.64 59,350 +0.74(+4.97%)
Feb 14, 2024 14.45 14.90 14.45 14.90 29,636 +0.34(+2.34%)
Feb 13, 2024 15.00 15.00 14.50 14.56 52,320 -0.54(-3.58%)
Feb 12, 2024 15.15 15.26 15.07 15.10 10,474 -0.02(-0.13%)
Feb 09, 2024 15.18 15.18 15.03 15.12 13,027 +0.03(+0.20%)
Feb 08, 2024 15.14 15.16 15.00 15.09 27,908 -0.01(-0.07%)
Feb 07, 2024 15.03 15.18 15.03 15.10 19,317 -0.09(-0.59%)
Feb 06, 2024 15.07 15.19 15.00 15.19 53,191 +0.14(+0.93%)
Feb 05, 2024 15.10 15.30 15.01 15.05 24,515 -0.37(-2.40%)
Feb 02, 2024 15.23 15.46 15.10 15.42 37,271 +0.09(+0.59%)
Feb 01, 2024 15.06 15.35 15.01 15.33 15,136 +0.19(+1.25%)
Jan 31, 2024 15.11 15.29 15.11 15.14 19,754 -0.17(-1.11%)
Jan 30, 2024 15.30 15.38 15.11 15.31 12,347 +0.02(+0.13%)
Jan 29, 2024 15.24 15.33 15.11 15.29 16,541 -0.06(-0.39%)
Jan 26, 2024 15.32 15.35 15.13 15.35 18,103 +0.03(+0.20%)
Jan 25, 2024 15.33 15.34 15.20 15.32 24,610 +0.14(+0.92%)
Jan 24, 2024 15.05 15.27 15.05 15.18 35,086 +0.07(+0.46%)
Jan 23, 2024 14.97 15.23 14.90 15.11 110,273 +0.25(+1.68%)
Jan 22, 2024 14.83 15.01 14.71 14.86 65,861 -0.10(-0.67%)
Jan 19, 2024 14.74 15.01 14.74 14.96 15,247 +0.29(+1.98%)
Jan 18, 2024 14.83 14.85 14.65 14.67 22,345 -0.18(-1.21%)
Jan 17, 2024 15.07 15.07 14.75 14.85 19,338 -0.42(-2.75%)
Jan 16, 2024 15.14 15.27 15.00 15.27 12,476 +0.10(+0.66%)
Jan 15, 2024 15.21 15.22 15.07 15.17 15,349 +0.03(+0.20%)
Jan 12, 2024 15.09 15.19 15.03 15.14 11,599 -0.07(-0.46%)
Jan 11, 2024 15.23 15.23 14.93 15.21 14,657 +0.09(+0.60%)
Jan 10, 2024 15.15 15.23 15.10 15.12 10,280 +0.04(+0.27%)
Jan 09, 2024 15.04 15.14 15.03 15.08 6,076 -0.12(-0.79%)
Jan 08, 2024 15.25 15.29 14.95 15.20 32,672 +0.26(+1.74%)
Jan 05, 2024 14.93 14.97 14.68 14.94 16,940 +0.22(+1.49%)
Jan 04, 2024 14.79 14.86 14.65 14.72 25,246 +0.04(+0.27%)
Jan 03, 2024 14.70 14.72 14.50 14.68 23,529 +0.00(+0.00%)
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.