Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 11.80 11.80 11.09 11.36 288,847 -0.62(-5.18%)
Feb 27, 2020 12.09 12.09 11.69 11.98 135,061 -0.20(-1.64%)
Feb 26, 2020 12.20 12.37 12.18 12.18 72,186 -0.08(-0.65%)
Feb 25, 2020 12.36 12.45 12.22 12.26 109,594 -0.11(-0.89%)
Feb 24, 2020 12.50 12.63 12.35 12.37 106,715 -0.25(-1.98%)
Feb 21, 2020 12.64 12.71 12.53 12.62 70,457 +0.00(+0.00%)
Feb 20, 2020 12.66 12.69 12.47 12.62 75,795 -0.04(-0.32%)
Feb 19, 2020 12.60 12.74 12.60 12.66 77,304 +0.08(+0.64%)
Feb 18, 2020 12.25 12.60 12.25 12.58 81,476 +0.15(+1.21%)
Feb 14, 2020 12.43 12.43 12.43 0 -0.16(-1.27%)
Feb 13, 2020 12.66 12.71 12.45 12.59 132,060 -0.11(-0.87%)
Feb 12, 2020 12.51 12.70 12.49 12.70 58,448 +0.24(+1.93%)
Feb 11, 2020 12.47 12.47 12.31 12.46 50,558 +0.07(+0.56%)
Feb 10, 2020 12.50 12.52 12.38 12.39 28,183 -0.09(-0.72%)
Feb 07, 2020 12.51 12.55 12.43 12.48 50,904 -0.06(-0.48%)
Feb 06, 2020 12.43 12.55 12.41 12.54 33,891 +0.13(+1.05%)
Feb 05, 2020 12.45 12.47 12.31 12.41 50,817 +0.01(+0.08%)
Feb 04, 2020 12.57 12.57 12.40 12.40 72,625 -0.13(-1.04%)
Feb 03, 2020 12.59 12.59 12.49 12.53 75,689 -0.06(-0.48%)
Jan 31, 2020 12.65 12.68 12.52 12.59 50,791 -0.04(-0.32%)
Jan 30, 2020 12.53 12.65 12.47 12.63 93,194 +0.05(+0.40%)
Jan 29, 2020 12.62 12.62 12.51 12.58 186,802 +0.04(+0.32%)
Jan 28, 2020 12.64 12.66 12.50 12.54 51,007 -0.09(-0.71%)
Jan 27, 2020 12.59 12.68 12.52 12.63 114,103 +0.02(+0.16%)
Jan 24, 2020 12.56 12.67 12.52 12.61 89,785 +0.06(+0.48%)
Jan 23, 2020 12.46 12.65 12.35 12.55 124,234 +0.13(+1.05%)
Jan 22, 2020 12.17 12.47 12.16 12.42 126,584 +0.26(+2.14%)
Jan 21, 2020 12.20 12.20 12.04 12.16 199,576 +0.25(+2.10%)
Jan 20, 2020 11.84 11.95 11.79 11.91 105,215 +0.09(+0.76%)
Jan 17, 2020 11.93 11.93 11.78 11.82 100,901 -0.11(-0.92%)
Jan 16, 2020 11.80 11.94 11.77 11.93 76,426 +0.18(+1.53%)
Jan 15, 2020 11.76 11.78 11.72 11.75 45,412 +0.01(+0.09%)
Jan 14, 2020 11.77 11.77 11.70 11.74 20,143 -0.04(-0.34%)
Jan 13, 2020 11.79 11.80 11.73 11.78 44,072 +0.02(+0.17%)
Jan 10, 2020 11.74 11.76 11.71 11.76 20,933 -0.01(-0.08%)
Jan 09, 2020 11.80 11.81 11.73 11.77 35,331 -0.01(-0.08%)
Jan 08, 2020 11.85 11.85 11.74 11.78 36,141 -0.02(-0.17%)
Jan 07, 2020 11.83 11.84 11.77 11.80 37,256 +0.02(+0.17%)
Jan 06, 2020 11.80 11.83 11.74 11.78 29,253 +0.00(+0.00%)
Jan 03, 2020 11.71 11.81 11.66 11.78 34,667 +0.14(+1.20%)
Jan 02, 2020 11.78 11.82 11.64 11.64 47,272 -0.15(-1.27%)
Dec 31, 2019 11.79 11.79 11.79 0 +0.08(+0.68%)
Dec 30, 2019 11.79 11.79 11.69 11.71 30,691 -0.07(-0.59%)
Dec 27, 2019 11.70 11.83 11.69 11.78 45,941 +0.09(+0.77%)
Dec 24, 2019 11.69 11.69 11.69 0 +0.06(+0.52%)
Dec 23, 2019 11.76 11.77 11.61 11.63 58,665 -0.08(-0.68%)
Dec 20, 2019 11.63 11.75 11.62 11.71 157,309 +0.11(+0.95%)
Dec 19, 2019 11.59 11.63 11.59 11.60 89,673 +0.03(+0.26%)
Dec 18, 2019 11.48 11.65 11.48 11.57 75,341 -0.01(-0.09%)
Dec 17, 2019 11.61 11.65 11.50 11.58 68,919 -0.01(-0.09%)
Dec 16, 2019 11.45 11.64 11.45 11.59 72,734 +0.18(+1.58%)
Dec 13, 2019 11.60 11.60 11.40 11.41 61,560 -0.13(-1.13%)
Dec 12, 2019 11.76 11.84 11.54 11.54 53,189 -0.22(-1.87%)
Dec 11, 2019 11.83 11.93 11.76 11.76 73,117 -0.05(-0.42%)
Dec 10, 2019 11.73 11.81 11.73 11.81 8,997 +0.05(+0.43%)
Dec 09, 2019 11.75 11.81 11.74 11.76 18,566 -0.01(-0.08%)
Dec 06, 2019 11.78 11.81 11.76 11.77 18,830 -0.04(-0.34%)
Dec 05, 2019 11.81 11.81 11.76 11.81 26,095 +0.00(+0.00%)
Dec 04, 2019 11.79 11.84 11.72 11.81 55,412 +0.12(+1.03%)
Dec 03, 2019 11.66 11.69 11.61 11.69 22,465 +0.03(+0.26%)
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.