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 )

5.310 +0.040 (+0.76%)
Streaming Delayed Price Updated: 12:28 PM EDT, Apr 30, 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 29, 2024 5.280 5.350 5.250 5.270 10,906 -0.08(-1.50%)
Apr 26, 2024 5.350 5.350 5.350 5.350 700 +0.02(+0.38%)
Apr 25, 2024 5.350 5.350 5.330 5.330 400 -0.03(-0.56%)
Apr 23, 2024 5.360 0 +0.05(+0.94%)
Apr 22, 2024 5.320 5.350 5.300 5.310 5,189 -0.04(-0.75%)
Apr 19, 2024 5.350 5.350 5.350 5.350 1,206 -0.01(-0.19%)
Apr 18, 2024 5.310 5.360 5.310 5.360 7,250 +0.06(+1.13%)
Apr 17, 2024 5.300 5.310 5.300 5.300 7,830 -0.02(-0.38%)
Apr 16, 2024 5.300 5.320 5.300 5.320 2,786 +0.03(+0.57%)
Apr 15, 2024 5.290 5.290 5.290 5.290 600 +0.00(+0.00%)
Apr 12, 2024 5.280 5.290 5.280 5.290 3,164 -0.04(-0.75%)
Apr 11, 2024 5.350 5.350 5.270 5.330 3,327 +0.06(+1.14%)
Apr 10, 2024 5.300 5.310 5.270 5.270 4,400 -0.04(-0.75%)
Apr 09, 2024 5.330 5.350 5.310 5.310 1,796 -0.02(-0.38%)
Apr 08, 2024 5.350 5.350 5.300 5.330 3,340 -0.07(-1.30%)
Apr 05, 2024 5.390 5.430 5.380 5.400 11,484 +0.01(+0.19%)
Apr 04, 2024 5.380 5.390 5.370 5.390 3,300 +0.04(+0.75%)
Apr 03, 2024 5.310 5.350 5.260 5.350 5,700 +0.01(+0.19%)
Apr 02, 2024 5.340 5.340 5.340 5.340 1,109 -0.06(-1.11%)
Apr 01, 2024 5.270 5.400 5.270 5.400 17,053 +0.04(+0.75%)
Mar 28, 2024 5.360 0 +0.03(+0.56%)
Mar 27, 2024 5.280 5.380 5.280 5.330 6,045 +0.00(+0.00%)
Mar 26, 2024 5.280 5.330 5.270 5.330 23,000 +0.02(+0.38%)
Mar 25, 2024 5.300 5.330 5.300 5.310 1,500 -0.07(-1.30%)
Mar 22, 2024 5.330 5.390 5.330 5.380 3,850 -0.02(-0.37%)
Mar 21, 2024 5.360 5.400 5.360 5.400 3,550 +0.02(+0.37%)
Mar 20, 2024 5.310 5.380 5.310 5.380 7,031 +0.07(+1.32%)
Mar 19, 2024 5.310 5.310 5.260 5.310 5,600 +0.02(+0.38%)
Mar 18, 2024 5.320 5.320 5.290 5.290 3,679 -0.04(-0.75%)
Mar 15, 2024 5.360 5.360 5.310 5.330 2,890 -0.03(-0.56%)
Mar 14, 2024 5.310 5.380 5.310 5.360 9,430 +0.00(+0.00%)
Mar 13, 2024 5.380 5.380 5.340 5.360 1,615 +0.00(+0.00%)
Mar 12, 2024 5.330 5.360 5.310 5.360 3,670 +0.01(+0.19%)
Mar 11, 2024 5.310 5.350 5.310 5.350 6,005 +0.01(+0.19%)
Mar 08, 2024 5.320 5.340 5.290 5.340 71,500 +0.02(+0.38%)
Mar 07, 2024 5.300 5.320 5.290 5.320 16,075 +0.01(+0.19%)
Mar 06, 2024 5.290 5.310 5.290 5.310 9,003 +0.00(+0.00%)
Mar 05, 2024 5.300 5.310 5.300 5.310 62,300 +0.03(+0.57%)
Mar 04, 2024 5.250 5.300 5.250 5.280 15,700 -0.03(-0.56%)
Mar 01, 2024 5.300 5.320 5.300 5.310 2,644 -0.04(-0.75%)
Feb 29, 2024 5.330 5.350 5.330 5.350 1,866 -0.01(-0.19%)
Feb 28, 2024 5.320 5.360 5.320 5.360 51,931 +0.01(+0.19%)
Feb 27, 2024 5.310 5.350 5.300 5.350 15,090 +0.06(+1.13%)
Feb 26, 2024 5.250 5.290 5.250 5.290 15,390 -0.05(-0.94%)
Feb 23, 2024 5.300 5.390 5.250 5.340 144,400 +0.04(+0.75%)
Feb 22, 2024 5.300 5.350 5.290 5.300 6,800 +0.00(+0.00%)
Feb 21, 2024 5.300 5.320 5.280 5.300 14,102 -0.04(-0.75%)
Feb 20, 2024 5.320 5.350 5.320 5.340 6,116 -0.03(-0.56%)
Feb 16, 2024 5.370 0 +0.02(+0.37%)
Feb 15, 2024 5.300 5.350 5.280 5.350 35,676 +0.00(+0.00%)
Feb 14, 2024 5.350 5.380 5.340 5.350 5,100 -0.08(-1.47%)
Feb 13, 2024 5.430 5.440 5.400 5.430 14,529 +0.00(+0.00%)
Feb 12, 2024 5.430 5.430 5.430 5.430 2,100 +0.05(+0.93%)
Feb 09, 2024 5.340 5.380 5.300 5.380 2,200 +0.03(+0.56%)
Feb 08, 2024 5.390 5.400 5.350 5.350 12,900 -0.06(-1.11%)
Feb 07, 2024 5.340 5.410 5.340 5.410 2,069 +0.04(+0.74%)
Feb 06, 2024 5.330 5.370 5.330 5.370 9,116 +0.02(+0.37%)
Feb 05, 2024 5.290 5.350 5.290 5.350 5,800 +0.00(+0.00%)
Feb 02, 2024 5.280 5.350 5.270 5.350 4,900 +0.04(+0.75%)
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.