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 )

5.400 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 13, 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 (%)
Apr 28, 2023 5.320 5.370 5.300 5.310 9,200 -0.03(-0.56%)
Apr 27, 2023 5.330 5.340 5.280 5.340 727,310 -0.01(-0.19%)
Apr 26, 2023 5.380 5.400 5.320 5.350 14,683 -0.08(-1.47%)
Apr 25, 2023 5.480 5.500 5.430 5.430 9,050 -0.12(-2.16%)
Apr 24, 2023 5.550 5.590 5.450 5.550 53,921 +0.01(+0.18%)
Apr 21, 2023 5.500 5.540 5.500 5.540 24,601 +0.00(+0.00%)
Apr 20, 2023 5.510 5.550 5.500 5.540 23,168 +0.04(+0.73%)
Apr 19, 2023 5.510 5.540 5.500 5.500 15,497 -0.05(-0.90%)
Apr 18, 2023 5.550 5.600 5.550 5.550 29,023 +0.00(+0.00%)
Apr 17, 2023 5.550 5.550 5.550 5.550 30,502 +0.00(+0.00%)
Apr 14, 2023 5.550 5.560 5.550 5.550 21,692 -0.01(-0.18%)
Apr 13, 2023 5.510 5.560 5.500 5.560 11,020 +0.04(+0.72%)
Apr 12, 2023 5.580 5.580 5.500 5.520 6,625 -0.05(-0.90%)
Apr 11, 2023 5.510 5.570 5.510 5.570 23,017 +0.06(+1.09%)
Apr 10, 2023 5.500 5.510 5.500 5.510 64,653 +0.01(+0.18%)
Apr 06, 2023 5.500 0 +0.00(+0.00%)
Apr 05, 2023 5.500 5.510 5.500 5.500 68,500 -0.07(-1.26%)
Apr 04, 2023 5.550 5.570 5.550 5.570 23,467 +0.02(+0.36%)
Apr 03, 2023 5.500 5.550 5.500 5.550 12,167 +0.05(+0.91%)
Mar 31, 2023 5.510 5.520 5.500 5.500 17,124 -0.01(-0.18%)
Mar 30, 2023 5.540 5.550 5.500 5.510 11,603 -0.03(-0.54%)
Mar 29, 2023 5.500 5.540 5.500 5.540 41,500 +0.04(+0.73%)
Mar 28, 2023 5.500 5.540 5.500 5.500 28,073 +0.00(+0.00%)
Mar 27, 2023 5.500 5.500 5.490 5.500 52,807 +0.00(+0.00%)
Mar 24, 2023 5.380 5.500 5.380 5.500 67,813 +0.10(+1.85%)
Mar 23, 2023 5.350 5.400 5.350 5.400 53,421 +0.07(+1.31%)
Mar 22, 2023 5.270 5.330 5.270 5.330 19,637 +0.03(+0.57%)
Mar 21, 2023 5.300 5.300 5.270 5.300 2,782 -0.01(-0.19%)
Mar 20, 2023 5.350 5.360 5.300 5.310 8,643 +0.01(+0.19%)
Mar 17, 2023 5.310 5.310 5.280 5.300 70,829 +0.00(+0.00%)
Mar 16, 2023 5.300 5.390 5.250 5.300 71,674 +0.02(+0.38%)
Mar 15, 2023 5.300 5.310 5.280 5.280 43,333 -0.03(-0.56%)
Mar 14, 2023 5.330 5.380 5.300 5.310 23,517 +0.00(+0.00%)
Mar 13, 2023 5.350 5.350 5.300 5.310 49,590 -0.01(-0.19%)
Mar 10, 2023 5.510 5.510 5.310 5.320 11,892 -0.23(-4.14%)
Mar 09, 2023 5.570 5.570 5.520 5.550 39,347 -0.07(-1.25%)
Mar 08, 2023 5.600 5.620 5.560 5.620 40,174 +0.00(+0.00%)
Mar 07, 2023 5.600 5.620 5.550 5.620 74,903 -0.01(-0.18%)
Mar 06, 2023 5.520 5.630 5.520 5.630 385,667 +0.08(+1.44%)
Mar 03, 2023 5.550 5.570 5.550 5.550 19,090 +0.00(+0.00%)
Mar 02, 2023 5.450 5.560 5.450 5.550 76,158 +0.03(+0.54%)
Mar 01, 2023 5.360 5.550 5.360 5.520 132,488 +0.03(+0.55%)
Feb 28, 2023 5.430 5.490 5.360 5.490 28,926 +0.00(+0.00%)
Feb 27, 2023 5.390 5.490 5.390 5.490 75,052 +0.09(+1.67%)
Feb 24, 2023 5.300 5.400 5.300 5.400 21,240 +0.06(+1.12%)
Feb 23, 2023 5.300 5.340 5.300 5.340 61,000 +0.04(+0.75%)
Feb 22, 2023 5.300 5.310 5.300 5.300 11,953 -0.01(-0.19%)
Feb 21, 2023 5.320 5.350 5.300 5.310 4,150 -0.04(-0.75%)
Feb 17, 2023 5.350 0 +0.03(+0.56%)
Feb 16, 2023 5.300 5.320 5.260 5.320 25,426 -0.01(-0.19%)
Feb 15, 2023 5.310 5.350 5.310 5.330 1,282 -0.01(-0.19%)
Feb 14, 2023 5.340 5.390 5.330 5.340 8,840 +0.02(+0.38%)
Feb 13, 2023 5.350 5.370 5.310 5.320 2,782 +0.02(+0.38%)
Feb 10, 2023 5.280 5.330 5.250 5.300 43,730 -0.02(-0.38%)
Feb 09, 2023 5.360 5.400 5.320 5.320 12,919 +0.01(+0.19%)
Feb 08, 2023 5.380 5.380 5.310 5.310 6,200 -0.09(-1.67%)
Feb 07, 2023 5.460 5.460 5.390 5.400 775 -0.08(-1.46%)
Feb 06, 2023 5.490 5.520 5.480 5.480 2,361 -0.09(-1.62%)
Feb 03, 2023 5.530 5.570 5.530 5.570 2,905 +0.02(+0.36%)
Feb 02, 2023 5.580 5.580 5.530 5.550 8,779 -0.04(-0.72%)
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.