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 (%)
Sep 30, 2022 5.120 5.180 5.120 5.180 64,039 +0.06(+1.17%)
Sep 29, 2022 5.190 5.210 5.050 5.120 139,923 -0.13(-2.48%)
Sep 28, 2022 5.050 5.250 5.050 5.250 158,850 +0.15(+2.94%)
Sep 27, 2022 5.020 5.100 5.000 5.100 87,208 +0.05(+0.99%)
Sep 26, 2022 5.040 5.050 4.990 5.050 316,255 +0.00(+0.00%)
Sep 23, 2022 5.010 5.050 4.950 5.050 264,416 +0.00(+0.00%)
Sep 22, 2022 5.030 5.070 5.030 5.050 166,147 +0.04(+0.80%)
Sep 21, 2022 5.030 5.080 5.010 5.010 13,450 -0.04(-0.79%)
Sep 20, 2022 5.050 5.050 5.040 5.050 5,609 +0.00(+0.00%)
Sep 19, 2022 5.050 5.060 5.010 5.050 12,765 +0.00(+0.00%)
Sep 16, 2022 5.050 5.060 5.050 5.050 29,129 -0.01(-0.20%)
Sep 15, 2022 5.080 5.090 5.050 5.060 19,969 +0.00(+0.00%)
Sep 14, 2022 5.050 5.060 5.050 5.060 42,702 +0.01(+0.20%)
Sep 13, 2022 5.050 5.070 5.050 5.050 10,519 +0.00(+0.00%)
Sep 12, 2022 5.060 5.060 5.050 5.050 23,413 -0.01(-0.20%)
Sep 09, 2022 5.060 5.060 5.050 5.060 6,983 +0.01(+0.20%)
Sep 08, 2022 5.050 5.060 5.050 5.050 24,757 -0.01(-0.20%)
Sep 07, 2022 5.050 5.070 5.050 5.060 78,200 +0.01(+0.20%)
Sep 06, 2022 5.050 5.070 5.050 5.050 46,462 +0.00(+0.00%)
Sep 02, 2022 5.050 0 -0.01(-0.20%)
Sep 01, 2022 5.050 5.060 5.050 5.060 48,058 +0.01(+0.20%)
Aug 31, 2022 5.050 5.050 5.050 5.050 24,518 +0.00(+0.00%)
Aug 30, 2022 5.060 5.070 5.050 5.050 15,799 -0.02(-0.39%)
Aug 29, 2022 5.060 5.080 5.060 5.070 9,957 +0.01(+0.20%)
Aug 26, 2022 5.090 5.090 5.060 5.060 3,301 -0.04(-0.78%)
Aug 25, 2022 5.060 5.100 5.060 5.100 10,336 +0.03(+0.59%)
Aug 24, 2022 5.060 5.080 5.050 5.070 11,448 +0.01(+0.20%)
Aug 23, 2022 5.070 5.080 5.050 5.060 500,313 +0.00(+0.00%)
Aug 22, 2022 5.050 5.070 5.050 5.060 73,305 +0.00(+0.00%)
Aug 19, 2022 5.080 5.080 5.050 5.060 13,864 -0.04(-0.78%)
Aug 18, 2022 5.090 5.100 5.060 5.100 13,340 +0.04(+0.79%)
Aug 17, 2022 5.070 5.090 5.050 5.060 16,305 -0.06(-1.17%)
Aug 16, 2022 5.100 5.120 5.070 5.120 10,189 +0.00(+0.00%)
Aug 15, 2022 5.120 5.130 5.090 5.120 8,151 +0.00(+0.00%)
Aug 12, 2022 5.100 5.120 5.100 5.120 20,202 +0.02(+0.39%)
Aug 11, 2022 5.070 5.130 5.070 5.100 127,506 -0.02(-0.39%)
Aug 10, 2022 5.090 5.130 5.060 5.120 114,273 +0.03(+0.59%)
Aug 09, 2022 5.060 5.090 5.050 5.090 7,972 +0.02(+0.39%)
Aug 08, 2022 5.090 5.090 5.070 5.070 6,601 +0.01(+0.20%)
Aug 05, 2022 5.060 5.090 5.050 5.060 27,280 +0.00(+0.00%)
Aug 04, 2022 5.060 5.080 5.050 5.060 10,067 +0.00(+0.00%)
Aug 03, 2022 5.100 5.100 5.040 5.060 31,926 +0.01(+0.20%)
Aug 02, 2022 5.050 5.080 5.040 5.050 35,220 -0.01(-0.20%)
Jul 29, 2022 5.060 0 +0.01(+0.20%)
Jul 28, 2022 5.100 5.100 5.040 5.050 5,102 -0.01(-0.20%)
Jul 27, 2022 5.070 5.070 5.050 5.060 8,619 +0.00(+0.00%)
Jul 26, 2022 5.050 5.100 5.050 5.060 30,522 -0.01(-0.20%)
Jul 25, 2022 5.090 5.100 5.060 5.070 12,423 -0.01(-0.20%)
Jul 22, 2022 5.050 5.120 5.050 5.080 19,271 +0.02(+0.40%)
Jul 21, 2022 5.060 5.090 5.050 5.060 5,509 -0.03(-0.59%)
Jul 20, 2022 5.050 5.120 5.050 5.090 28,503 +0.03(+0.59%)
Jul 19, 2022 5.070 5.080 5.050 5.060 13,951 +0.01(+0.20%)
Jul 18, 2022 5.060 5.060 5.050 5.050 24,155 +0.01(+0.20%)
Jul 15, 2022 5.080 5.080 5.040 5.040 16,393 +0.00(+0.00%)
Jul 14, 2022 5.060 5.060 5.040 5.040 137,864 -0.05(-0.98%)
Jul 13, 2022 5.060 5.090 5.050 5.090 30,380 +0.01(+0.20%)
Jul 12, 2022 5.080 5.080 5.080 5.080 3,932 +0.02(+0.40%)
Jul 11, 2022 5.070 5.070 5.060 5.060 12,298 +0.00(+0.00%)
Jul 08, 2022 5.090 5.090 5.050 5.060 4,068 -0.01(-0.20%)
Jul 07, 2022 5.080 5.090 5.060 5.070 2,051 -0.01(-0.20%)
Jul 06, 2022 5.070 5.080 5.050 5.080 38,177 +0.02(+0.40%)
Jul 05, 2022 5.120 5.120 5.050 5.060 97,968 -0.06(-1.17%)
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.