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 (%)
Mar 31, 2014 16.93 17.04 16.89 17.00 35,798 +0.13(+0.77%)
Mar 28, 2014 16.70 16.97 16.69 16.87 127,210 +0.14(+0.84%)
Mar 27, 2014 16.80 16.82 16.66 16.73 28,032 -0.09(-0.54%)
Mar 26, 2014 16.71 16.87 16.71 16.82 14,287 +0.04(+0.24%)
Mar 25, 2014 16.75 16.87 16.75 16.78 17,576 +0.02(+0.12%)
Mar 24, 2014 16.78 16.82 16.71 16.76 33,629 +0.01(+0.06%)
Mar 21, 2014 16.75 16.89 16.75 16.75 79,235 -0.07(-0.42%)
Mar 20, 2014 16.79 16.82 16.75 16.82 14,412 +0.00(+0.00%)
Mar 19, 2014 16.85 16.95 16.80 16.82 26,285 -0.14(-0.83%)
Mar 18, 2014 16.87 16.97 16.77 16.96 30,010 +0.13(+0.77%)
Mar 17, 2014 16.80 16.85 16.75 16.83 28,807 +0.00(+0.00%)
Mar 14, 2014 16.60 16.83 16.60 16.83 15,854 +0.22(+1.32%)
Mar 13, 2014 16.52 16.69 16.50 16.61 53,468 +0.11(+0.67%)
Mar 12, 2014 16.68 16.69 16.50 16.50 34,906 -0.27(-1.61%)
Mar 11, 2014 16.75 16.84 16.68 16.77 16,134 +0.07(+0.42%)
Mar 10, 2014 16.74 16.93 16.63 16.70 25,156 -0.03(-0.18%)
Mar 07, 2014 16.80 16.89 16.73 16.73 14,783 -0.08(-0.48%)
Mar 06, 2014 16.86 16.98 16.75 16.81 12,590 +0.06(+0.36%)
Mar 05, 2014 16.98 17.09 16.75 16.75 38,441 -0.30(-1.76%)
Mar 04, 2014 16.74 17.05 16.71 17.05 60,231 +0.39(+2.34%)
Mar 03, 2014 16.60 16.87 16.60 16.66 36,796 +0.00(+0.00%)
Feb 28, 2014 16.50 16.72 16.50 16.66 45,130 +0.19(+1.15%)
Feb 27, 2014 16.52 16.57 16.46 16.47 30,851 +0.06(+0.37%)
Feb 26, 2014 16.48 16.52 16.34 16.41 13,247 -0.12(-0.73%)
Feb 25, 2014 16.31 16.53 16.31 16.53 22,372 +0.18(+1.10%)
Feb 24, 2014 16.55 16.60 16.29 16.35 48,408 -0.25(-1.51%)
Feb 21, 2014 16.68 16.75 16.58 16.60 11,853 -0.14(-0.84%)
Feb 20, 2014 16.58 16.76 16.54 16.74 17,284 +0.22(+1.33%)
Feb 19, 2014 16.72 16.72 16.52 16.52 19,277 -0.12(-0.72%)
Feb 18, 2014 16.48 16.69 16.44 16.64 20,249 +0.12(+0.73%)
Feb 14, 2014 16.52 16.52 16.52 0 +0.12(+0.73%)
Feb 13, 2014 16.42 16.43 16.33 16.40 46,916 -0.02(-0.12%)
Feb 12, 2014 16.40 16.45 16.28 16.42 24,764 +0.01(+0.06%)
Feb 11, 2014 16.32 16.45 16.31 16.41 90,807 +0.14(+0.86%)
Feb 10, 2014 16.32 16.36 16.18 16.27 18,768 -0.05(-0.31%)
Feb 07, 2014 16.33 16.42 16.25 16.32 18,979 -0.01(-0.06%)
Feb 06, 2014 16.43 16.43 16.30 16.33 25,941 -0.07(-0.43%)
Feb 05, 2014 16.16 16.46 16.13 16.40 22,307 +0.17(+1.05%)
Feb 04, 2014 16.18 16.27 16.06 16.23 22,163 +0.14(+0.87%)
Feb 03, 2014 16.31 16.32 16.06 16.09 18,178 -0.26(-1.59%)
Jan 31, 2014 16.16 16.43 16.16 16.35 18,910 +0.06(+0.37%)
Jan 30, 2014 15.95 16.36 15.95 16.29 43,807 +0.34(+2.13%)
Jan 29, 2014 16.09 16.11 15.91 15.95 32,539 -0.17(-1.05%)
Jan 28, 2014 16.08 16.14 16.05 16.12 20,014 +0.02(+0.12%)
Jan 27, 2014 16.03 16.11 16.03 16.10 27,662 +0.05(+0.31%)
Jan 24, 2014 16.32 16.34 16.00 16.05 29,531 -0.27(-1.65%)
Jan 23, 2014 16.27 16.39 16.26 16.32 13,565 -0.03(-0.18%)
Jan 22, 2014 16.21 16.38 16.20 16.35 21,822 +0.06(+0.37%)
Jan 21, 2014 16.10 16.29 16.10 16.29 19,309 +0.17(+1.05%)
Jan 20, 2014 16.14 16.19 15.99 16.12 56,632 -0.01(-0.06%)
Jan 17, 2014 16.12 16.23 16.12 16.13 12,703 -0.07(-0.43%)
Jan 16, 2014 16.05 16.22 16.05 16.20 17,472 +0.11(+0.68%)
Jan 15, 2014 16.36 16.36 16.08 16.09 33,550 -0.28(-1.71%)
Jan 14, 2014 16.53 16.60 16.37 16.37 13,565 -0.17(-1.03%)
Jan 13, 2014 16.51 16.61 16.44 16.54 19,556 +0.06(+0.36%)
Jan 10, 2014 16.43 16.52 16.39 16.48 45,369 +0.02(+0.12%)
Jan 09, 2014 16.40 16.49 16.35 16.46 21,724 -0.02(-0.12%)
Jan 08, 2014 16.36 16.52 16.32 16.48 42,943 +0.17(+1.04%)
Jan 07, 2014 16.32 16.43 16.22 16.31 40,677 -0.02(-0.12%)
Jan 06, 2014 16.50 16.51 16.26 16.33 30,215 -0.07(-0.43%)
Jan 03, 2014 16.32 16.50 16.27 16.40 23,092 +0.01(+0.06%)
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.