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 -0.110 (-2.00%)
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 (%)
Jun 30, 2022 5.140 0 +0.02(+0.39%)
Jun 29, 2022 5.130 5.130 5.120 5.120 977 -0.06(-1.16%)
Jun 28, 2022 5.190 5.190 5.160 5.180 1,707 +0.02(+0.39%)
Jun 27, 2022 5.160 5.160 5.160 5.160 778 -0.01(-0.19%)
Jun 24, 2022 5.150 5.180 5.150 5.170 5,352 +0.02(+0.39%)
Jun 23, 2022 5.180 5.180 5.150 5.150 16,672 -0.05(-0.96%)
Jun 22, 2022 5.170 5.220 5.170 5.200 5,420 +0.00(+0.00%)
Jun 21, 2022 5.200 5.210 5.150 5.200 9,814 +0.01(+0.19%)
Jun 20, 2022 5.160 5.190 5.160 5.190 4,683 +0.04(+0.78%)
Jun 17, 2022 5.170 5.170 5.120 5.150 57,036 -0.02(-0.39%)
Jun 16, 2022 5.180 5.180 5.150 5.170 50,396 -0.11(-2.08%)
Jun 15, 2022 5.260 5.280 5.200 5.280 70,790 +0.06(+1.15%)
Jun 14, 2022 5.180 5.220 5.150 5.220 155,584 +0.05(+0.97%)
Jun 13, 2022 5.180 5.190 5.150 5.170 105,646 +0.00(+0.00%)
Jun 10, 2022 5.200 5.250 5.150 5.170 50,809 -0.05(-0.96%)
Jun 09, 2022 5.270 5.280 5.210 5.220 21,840 -0.05(-0.95%)
Jun 08, 2022 5.280 5.280 5.250 5.270 29,732 +0.02(+0.38%)
Jun 07, 2022 5.280 5.280 5.250 5.250 21,189 -0.02(-0.38%)
Jun 06, 2022 5.270 5.280 5.260 5.270 20,565 -0.01(-0.19%)
Jun 03, 2022 5.240 5.300 5.240 5.280 11,336 -0.03(-0.56%)
Jun 02, 2022 5.300 5.320 5.280 5.310 19,298 +0.01(+0.19%)
Jun 01, 2022 5.350 5.350 5.270 5.300 3,334 -0.05(-0.93%)
May 31, 2022 5.230 5.370 5.230 5.350 48,574 +0.00(+0.00%)
May 30, 2022 5.330 5.370 5.310 5.350 16,584 +0.05(+0.94%)
May 27, 2022 5.290 5.320 5.260 5.300 38,375 +0.09(+1.73%)
May 26, 2022 5.260 5.260 5.190 5.210 6,260 +0.01(+0.19%)
May 25, 2022 5.150 5.200 5.150 5.200 10,708 +0.04(+0.78%)
May 24, 2022 5.120 5.180 5.110 5.160 4,840 +0.01(+0.19%)
May 20, 2022 5.150 0 -0.01(-0.19%)
May 19, 2022 5.120 5.240 5.120 5.160 25,583 -0.06(-1.15%)
May 18, 2022 5.300 5.300 5.150 5.220 41,350 -0.10(-1.88%)
May 17, 2022 5.050 5.350 5.050 5.320 23,426 +0.02(+0.38%)
May 16, 2022 5.290 5.410 5.290 5.300 19,357 -0.04(-0.75%)
May 13, 2022 5.260 5.350 5.170 5.340 15,968 +0.13(+2.50%)
May 12, 2022 5.110 5.250 5.050 5.210 26,347 +0.06(+1.17%)
May 11, 2022 5.250 5.290 5.110 5.150 68,455 -0.03(-0.58%)
May 10, 2022 5.260 5.260 5.150 5.180 58,618 +0.01(+0.19%)
May 09, 2022 5.260 5.270 5.170 5.170 210,343 -0.13(-2.45%)
May 06, 2022 5.300 5.340 5.270 5.300 24,830 +0.00(+0.00%)
May 05, 2022 5.320 5.330 5.280 5.300 74,324 -0.09(-1.67%)
May 04, 2022 5.360 5.390 5.310 5.390 35,301 +0.04(+0.75%)
May 03, 2022 5.340 5.410 5.340 5.350 23,931 +0.02(+0.38%)
May 02, 2022 5.570 5.570 5.300 5.330 88,699 -0.27(-4.82%)
Apr 29, 2022 5.550 5.670 5.550 5.600 36,236 -0.04(-0.71%)
Apr 28, 2022 5.500 5.670 5.500 5.640 15,665 +0.12(+2.17%)
Apr 27, 2022 5.690 5.690 5.510 5.520 65,287 -0.06(-1.08%)
Apr 26, 2022 5.600 5.660 5.560 5.580 19,968 -0.10(-1.76%)
Apr 25, 2022 5.820 5.830 5.680 5.680 29,240 -0.22(-3.73%)
Apr 22, 2022 5.890 5.920 5.810 5.900 71,207 +0.00(+0.00%)
Apr 21, 2022 5.900 5.920 5.850 5.900 73,508 +0.05(+0.85%)
Apr 20, 2022 5.740 5.920 5.740 5.850 306,122 +0.11(+1.92%)
Apr 19, 2022 5.540 5.750 5.530 5.740 209,856 +0.22(+3.99%)
Apr 18, 2022 5.500 5.560 5.500 5.520 50,878 +0.04(+0.73%)
Apr 14, 2022 5.480 0 +0.05(+0.92%)
Apr 13, 2022 5.450 5.460 5.430 5.430 32,440 -0.02(-0.37%)
Apr 12, 2022 5.450 5.450 5.420 5.450 67,478 +0.03(+0.55%)
Apr 11, 2022 5.420 5.450 5.390 5.420 13,901 +0.00(+0.00%)
Apr 08, 2022 5.400 5.420 5.390 5.420 42,570 +0.01(+0.18%)
Apr 07, 2022 5.400 5.410 5.390 5.410 88,002 -0.03(-0.55%)
Apr 06, 2022 5.410 5.450 5.370 5.440 62,879 +0.02(+0.37%)
Apr 05, 2022 5.390 5.430 5.390 5.420 47,758 +0.01(+0.18%)
Apr 04, 2022 5.420 5.430 5.390 5.410 25,030 +0.03(+0.56%)
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.