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 )

5.380 -0.020 (-0.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Aug 31, 2021 6.220 6.410 6.210 6.400 16,354 +0.18(+2.89%)
Aug 30, 2021 6.330 6.330 6.170 6.220 37,009 -0.13(-2.05%)
Aug 27, 2021 6.390 6.390 6.250 6.350 45,724 +0.01(+0.16%)
Aug 26, 2021 6.210 6.400 6.180 6.340 44,306 +0.11(+1.77%)
Aug 25, 2021 6.060 6.240 6.020 6.230 21,606 +0.18(+2.98%)
Aug 24, 2021 6.050 6.130 6.000 6.050 30,943 +0.00(+0.00%)
Aug 23, 2021 6.080 6.080 6.000 6.050 32,324 +0.03(+0.50%)
Aug 20, 2021 6.000 6.020 5.950 6.020 7,040 +0.02(+0.33%)
Aug 19, 2021 6.100 6.100 5.960 6.000 54,579 -0.12(-1.96%)
Aug 18, 2021 6.040 6.140 6.040 6.120 6,011 +0.06(+0.99%)
Aug 17, 2021 6.050 6.080 5.950 6.060 50,931 +0.02(+0.33%)
Aug 16, 2021 6.210 6.230 5.960 6.040 79,329 -0.25(-3.97%)
Aug 13, 2021 6.280 6.310 6.260 6.290 21,212 -0.08(-1.26%)
Aug 12, 2021 6.470 6.470 6.260 6.370 16,487 +0.07(+1.11%)
Aug 11, 2021 6.250 6.300 6.200 6.300 16,408 +0.10(+1.61%)
Aug 10, 2021 6.220 6.270 6.160 6.200 15,520 -0.01(-0.16%)
Aug 09, 2021 6.200 6.220 6.010 6.210 51,935 +0.01(+0.16%)
Aug 06, 2021 6.250 6.270 6.170 6.200 20,831 -0.04(-0.64%)
Aug 05, 2021 6.330 6.330 6.160 6.240 31,211 -0.02(-0.32%)
Aug 04, 2021 6.340 6.380 6.260 6.260 27,664 -0.08(-1.26%)
Aug 03, 2021 6.360 6.460 6.330 6.340 32,538 -0.07(-1.09%)
Jul 30, 2021 6.410 6.410 6.410 0 +0.06(+0.94%)
Jul 29, 2021 6.490 6.490 6.280 6.350 23,749 -0.07(-1.09%)
Jul 28, 2021 6.350 6.440 6.350 6.420 32,454 +0.05(+0.78%)
Jul 27, 2021 6.440 6.500 6.360 6.370 16,571 -0.04(-0.62%)
Jul 26, 2021 6.360 6.450 6.350 6.410 11,686 +0.00(+0.00%)
Jul 23, 2021 6.440 6.530 6.390 6.410 34,579 -0.01(-0.16%)
Jul 22, 2021 6.520 6.520 6.350 6.420 21,512 -0.09(-1.38%)
Jul 21, 2021 6.420 6.510 6.400 6.510 25,278 +0.10(+1.56%)
Jul 20, 2021 6.250 6.410 6.250 6.410 34,364 +0.18(+2.89%)
Jul 19, 2021 6.510 6.510 6.160 6.230 84,872 -0.32(-4.89%)
Jul 16, 2021 6.520 6.600 6.520 6.550 23,597 -0.02(-0.30%)
Jul 15, 2021 6.590 6.650 6.540 6.570 9,267 -0.05(-0.76%)
Jul 14, 2021 6.600 6.630 6.550 6.620 33,808 -0.02(-0.30%)
Jul 13, 2021 6.720 6.740 6.630 6.640 29,971 -0.06(-0.90%)
Jul 12, 2021 6.550 6.750 6.550 6.700 34,852 +0.09(+1.36%)
Jul 09, 2021 6.440 6.650 6.440 6.610 24,634 +0.15(+2.32%)
Jul 08, 2021 6.430 6.530 6.420 6.460 25,595 -0.11(-1.67%)
Jul 07, 2021 6.710 6.710 6.550 6.570 25,165 -0.12(-1.79%)
Jul 06, 2021 6.600 6.690 6.600 6.690 14,977 +0.01(+0.15%)
Jul 05, 2021 6.670 6.720 6.540 6.680 20,060 +0.07(+1.06%)
Jul 02, 2021 6.770 6.770 6.530 6.610 34,907 -0.02(-0.30%)
Jun 30, 2021 6.630 6.630 6.630 0 +0.01(+0.15%)
Jun 29, 2021 6.580 6.720 6.520 6.620 72,124 -0.16(-2.36%)
Jun 28, 2021 6.950 6.950 6.710 6.780 37,707 -0.07(-1.02%)
Jun 25, 2021 6.890 6.900 6.760 6.850 28,918 -0.07(-1.01%)
Jun 24, 2021 6.920 6.960 6.820 6.920 59,143 -0.02(-0.29%)
Jun 23, 2021 6.970 7.010 6.940 6.940 19,155 -0.05(-0.72%)
Jun 22, 2021 7.080 7.080 6.910 6.990 42,457 -0.09(-1.27%)
Jun 21, 2021 7.240 7.240 7.030 7.080 111,255 -0.10(-1.39%)
Jun 18, 2021 7.210 7.340 7.110 7.180 82,405 -0.12(-1.64%)
Jun 17, 2021 7.120 7.320 7.070 7.300 80,357 +0.21(+2.96%)
Jun 16, 2021 7.070 7.110 7.010 7.090 23,271 +0.05(+0.71%)
Jun 15, 2021 7.060 7.090 7.000 7.040 26,207 +0.00(+0.00%)
Jun 14, 2021 7.050 7.120 7.000 7.040 42,118 +0.02(+0.28%)
Jun 11, 2021 7.130 7.130 6.950 7.020 38,447 -0.02(-0.28%)
Jun 10, 2021 6.840 7.160 6.710 7.040 126,337 +0.29(+4.30%)
Jun 09, 2021 6.650 6.810 6.470 6.750 67,981 +0.11(+1.66%)
Jun 08, 2021 6.650 6.690 6.520 6.640 28,630 +0.03(+0.45%)
Jun 07, 2021 6.450 6.610 6.450 6.610 41,897 +0.21(+3.28%)
Jun 04, 2021 6.370 6.410 6.340 6.400 24,782 +0.01(+0.16%)
Jun 03, 2021 6.400 6.410 6.320 6.390 22,917 -0.03(-0.47%)
Jun 02, 2021 6.440 6.440 6.350 6.420 41,912 -0.01(-0.16%)
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.