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 )

5.360 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 28, 2022 5.450 5.480 5.380 5.450 21,581 +0.04(+0.74%)
Feb 25, 2022 5.330 5.410 5.330 5.410 18,119 +0.10(+1.88%)
Feb 24, 2022 5.320 5.320 5.230 5.310 167,828 -0.03(-0.56%)
Feb 23, 2022 5.370 5.400 5.340 5.340 18,600 +0.00(+0.00%)
Feb 22, 2022 5.400 5.420 5.320 5.340 39,422 -0.04(-0.74%)
Feb 18, 2022 5.380 0 -0.05(-0.92%)
Feb 17, 2022 5.530 5.550 5.410 5.430 36,855 -0.10(-1.81%)
Feb 16, 2022 5.330 5.590 5.330 5.530 69,127 +0.09(+1.65%)
Feb 15, 2022 5.420 5.460 5.400 5.440 16,886 +0.05(+0.93%)
Feb 14, 2022 5.470 5.510 5.360 5.390 36,751 -0.12(-2.18%)
Feb 11, 2022 5.470 5.530 5.430 5.510 26,145 +0.08(+1.47%)
Feb 10, 2022 5.410 5.470 5.380 5.430 36,669 +0.01(+0.18%)
Feb 09, 2022 5.450 5.450 5.380 5.420 24,614 -0.01(-0.18%)
Feb 08, 2022 5.480 5.480 5.410 5.430 16,403 -0.05(-0.91%)
Feb 07, 2022 5.490 5.510 5.440 5.480 31,366 -0.02(-0.36%)
Feb 04, 2022 5.430 5.550 5.370 5.500 80,929 +0.11(+2.04%)
Feb 03, 2022 5.390 5.420 5.390 38,790 +0.03(+0.56%)
Feb 02, 2022 5.410 5.420 5.330 5.360 38,702 -0.04(-0.74%)
Feb 01, 2022 5.440 5.440 5.360 5.400 35,001 +0.00(+0.00%)
Jan 31, 2022 5.390 5.400 27,395 +0.02(+0.37%)
Jan 28, 2022 5.300 5.380 5.280 5.380 53,027 +0.06(+1.13%)
Jan 27, 2022 5.310 5.380 5.280 5.320 39,476 +0.01(+0.19%)
Jan 26, 2022 5.490 5.490 5.290 5.310 39,074 -0.04(-0.75%)
Jan 25, 2022 5.250 5.400 5.250 5.350 76,981 +0.03(+0.56%)
Jan 24, 2022 5.400 5.400 5.240 5.320 135,596 -0.07(-1.30%)
Jan 21, 2022 5.470 5.470 5.380 5.390 165,959 -0.07(-1.28%)
Jan 20, 2022 5.540 5.640 5.460 5.460 31,690 -0.08(-1.44%)
Jan 19, 2022 5.460 5.560 5.420 5.540 40,736 +0.08(+1.47%)
Jan 18, 2022 5.390 5.470 5.370 5.460 45,574 +0.01(+0.18%)
Jan 17, 2022 5.400 5.480 5.400 5.450 25,562 +0.05(+0.93%)
Jan 14, 2022 5.400 5.430 5.300 5.400 55,181 -0.04(-0.74%)
Jan 13, 2022 5.500 5.500 5.400 5.440 20,033 +0.00(+0.00%)
Jan 12, 2022 5.410 5.510 5.400 5.440 27,010 +0.03(+0.55%)
Jan 11, 2022 5.400 5.470 5.400 5.410 21,818 +0.00(+0.00%)
Jan 10, 2022 5.500 5.540 5.400 5.410 21,516 -0.08(-1.46%)
Jan 07, 2022 5.390 5.540 5.390 5.490 35,317 +0.10(+1.86%)
Jan 06, 2022 5.410 5.450 5.360 5.390 76,721 -0.06(-1.10%)
Jan 05, 2022 5.480 5.490 5.370 5.450 82,285 +0.06(+1.11%)
Jan 04, 2022 5.490 5.500 5.220 5.390 45,949 -0.03(-0.55%)
Dec 31, 2021 5.420 5.420 5.420 0 +0.04(+0.74%)
Dec 30, 2021 5.260 5.400 5.260 5.380 14,999 +0.13(+2.48%)
Dec 29, 2021 5.110 5.290 5.110 5.250 55,155 +0.11(+2.14%)
Dec 24, 2021 5.140 5.140 5.140 0 -0.01(-0.19%)
Dec 23, 2021 5.140 5.190 5.110 5.150 112,099 +0.00(+0.00%)
Dec 22, 2021 5.150 5.150 5.110 5.150 63,205 +0.01(+0.19%)
Dec 21, 2021 5.120 5.160 5.100 5.140 179,649 +0.02(+0.39%)
Dec 20, 2021 5.140 5.140 5.100 5.120 65,563 -0.03(-0.58%)
Dec 17, 2021 5.100 5.150 5.080 5.150 34,877 +0.02(+0.39%)
Dec 16, 2021 5.140 5.190 5.080 5.130 38,928 -0.01(-0.19%)
Dec 15, 2021 5.150 5.160 5.100 5.140 58,764 -0.01(-0.19%)
Dec 14, 2021 5.110 5.150 5.090 5.150 31,844 +0.05(+0.98%)
Dec 13, 2021 5.110 5.170 5.100 5.100 15,541 -0.06(-1.16%)
Dec 10, 2021 5.140 5.170 5.100 5.160 31,505 -0.02(-0.39%)
Dec 09, 2021 5.180 5.210 5.080 5.180 126,278 +0.01(+0.19%)
Dec 08, 2021 5.250 5.250 5.130 5.170 20,252 -0.04(-0.77%)
Dec 07, 2021 5.260 5.290 5.180 5.210 23,480 +0.05(+0.97%)
Dec 06, 2021 5.110 5.250 5.110 5.160 49,366 +0.04(+0.78%)
Dec 03, 2021 5.130 5.150 5.080 5.120 43,797 +0.01(+0.20%)
Dec 02, 2021 5.110 5.160 5.080 5.110 72,357 +0.03(+0.59%)
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.