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 (%)
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%)
Dec 01, 2023 5.250 5.270 5.230 5.270 14,601 +0.02(+0.38%)
Nov 30, 2023 5.250 5.250 5.250 5.250 6,700 -0.01(-0.19%)
Nov 29, 2023 5.250 5.260 5.250 5.260 41,000 -0.02(-0.38%)
Nov 28, 2023 5.260 5.280 5.260 5.280 7,848 +0.03(+0.57%)
Nov 27, 2023 5.250 5.290 5.250 5.250 6,201 -0.01(-0.19%)
Nov 24, 2023 5.260 5.260 5.260 5.260 400 +0.01(+0.19%)
Nov 23, 2023 5.260 5.260 5.250 5.250 7,301 -0.02(-0.38%)
Nov 22, 2023 5.250 5.270 5.250 5.270 8,105 +0.02(+0.38%)
Nov 21, 2023 5.260 5.260 5.250 5.250 10,001 -0.01(-0.19%)
Nov 20, 2023 5.250 5.260 5.250 5.260 22,204 -0.04(-0.75%)
Nov 17, 2023 5.400 5.420 5.290 5.300 19,306 -0.10(-1.85%)
Nov 16, 2023 5.430 5.430 5.400 5.400 3,007 -0.01(-0.18%)
Nov 15, 2023 5.410 5.450 5.410 5.410 4,506 -0.04(-0.73%)
Nov 14, 2023 5.300 5.460 5.300 5.450 13,965 +0.20(+3.81%)
Nov 13, 2023 5.250 5.250 5.230 5.250 57,943 +0.00(+0.00%)
Nov 10, 2023 5.250 5.300 5.250 5.250 11,677 +0.00(+0.00%)
Nov 09, 2023 5.260 5.260 5.250 5.250 5,701 +0.00(+0.00%)
Nov 08, 2023 5.250 5.250 5.250 5.250 8,700 +0.00(+0.00%)
Nov 07, 2023 5.260 5.260 5.250 5.250 19,200 -0.01(-0.19%)
Nov 06, 2023 5.350 5.350 5.250 5.260 20,701 -0.12(-2.23%)
Nov 03, 2023 5.350 5.390 5.320 5.380 3,601 +0.03(+0.56%)
Nov 02, 2023 5.250 5.350 5.250 5.350 9,026 +0.13(+2.49%)
Nov 01, 2023 5.210 5.220 5.200 5.220 5,100 +0.01(+0.19%)
Oct 31, 2023 5.200 5.210 5.200 5.210 3,700 -0.02(-0.38%)
Oct 30, 2023 5.240 5.250 5.230 5.230 2,762 -0.05(-0.95%)
Oct 27, 2023 5.250 5.280 5.250 5.280 16,509 +0.00(+0.00%)
Oct 26, 2023 5.350 5.350 5.250 5.280 28,301 +0.02(+0.38%)
Oct 25, 2023 5.370 5.370 5.250 5.260 7,385 -0.09(-1.68%)
Oct 24, 2023 5.300 5.350 5.260 5.350 6,407 +0.02(+0.38%)
Oct 23, 2023 5.260 5.330 5.260 5.330 3,200 -0.11(-2.02%)
Oct 20, 2023 5.420 5.450 5.350 5.440 4,276 -0.03(-0.55%)
Oct 19, 2023 5.510 5.510 5.460 5.470 6,060 -0.09(-1.62%)
Oct 18, 2023 5.500 5.560 5.480 5.560 4,001 -0.02(-0.36%)
Oct 17, 2023 5.510 5.580 5.500 5.580 2,081 +0.07(+1.27%)
Oct 16, 2023 5.500 5.540 5.420 5.510 3,301 -0.03(-0.54%)
Oct 13, 2023 5.550 5.570 5.530 5.540 6,200 -0.05(-0.89%)
Oct 12, 2023 5.600 5.600 5.540 5.590 15,640 +0.02(+0.36%)
Oct 11, 2023 5.500 5.600 5.500 5.570 8,201 +0.07(+1.27%)
Oct 10, 2023 5.350 5.500 5.350 5.500 13,807 +0.06(+1.10%)
Oct 06, 2023 5.440 0 +0.15(+2.84%)
Oct 05, 2023 5.320 5.320 5.270 5.290 500 -0.03(-0.56%)
Oct 04, 2023 5.280 5.320 5.280 5.320 2,762 +0.07(+1.33%)
Oct 03, 2023 5.400 5.400 5.250 5.250 58,453 -0.16(-2.96%)
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.